Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 250.15 | 250.71 | 248.34 | 248.94 | 2,455,011 | -0.31(-0.13%) |
Aug 30, 2023 | 249.10 | 250.48 | 247.99 | 249.25 | 1,623,651 | +0.57(+0.23%) |
Aug 29, 2023 | 248.22 | 249.90 | 247.30 | 248.68 | 1,165,561 | -0.04(-0.02%) |
Aug 28, 2023 | 249.22 | 250.08 | 247.69 | 248.72 | 832,120 | +1.31(+0.53%) |
Aug 25, 2023 | 245.77 | 248.48 | 245.04 | 247.41 | 1,063,174 | +3.18(+1.30%) |
Aug 24, 2023 | 246.26 | 247.98 | 244.11 | 244.23 | 1,158,473 | -1.10(-0.45%) |
Aug 23, 2023 | 244.55 | 245.91 | 244.29 | 245.33 | 1,051,229 | +1.36(+0.56%) |
Aug 22, 2023 | 245.29 | 246.41 | 243.36 | 243.97 | 947,222 | -1.55(-0.63%) |
Aug 21, 2023 | 244.79 | 246.71 | 244.34 | 245.51 | 1,232,831 | +0.06(+0.02%) |
Aug 18, 2023 | 243.61 | 246.15 | 243.09 | 245.45 | 2,090,929 | +0.75(+0.31%) |
Aug 17, 2023 | 246.80 | 247.20 | 243.88 | 244.70 | 1,426,256 | -0.61(-0.25%) |
Aug 16, 2023 | 245.33 | 247.34 | 244.77 | 245.31 | 1,304,423 | -0.07(-0.03%) |
Aug 15, 2023 | 245.18 | 246.61 | 244.54 | 245.38 | 1,117,734 | -0.97(-0.39%) |
Aug 14, 2023 | 247.51 | 248.64 | 245.40 | 246.34 | 1,139,492 | -0.84(-0.34%) |
Aug 11, 2023 | 244.68 | 247.72 | 244.51 | 247.18 | 947,754 | +2.21(+0.90%) |
Aug 10, 2023 | 246.06 | 248.47 | 244.21 | 244.97 | 1,180,024 | +0.25(+0.10%) |
Aug 09, 2023 | 243.25 | 245.70 | 242.78 | 244.73 | 1,171,159 | +1.93(+0.79%) |
Aug 08, 2023 | 243.93 | 245.11 | 241.75 | 242.80 | 1,092,926 | -2.43(-0.99%) |
Aug 07, 2023 | 241.39 | 245.42 | 240.89 | 245.23 | 1,295,711 | +4.95(+2.06%) |
Aug 04, 2023 | 243.52 | 243.70 | 239.90 | 240.28 | 1,266,243 | -2.19(-0.90%) |
Aug 03, 2023 | 242.42 | 243.26 | 240.62 | 242.47 | 1,154,755 | +0.63(+0.26%) |
Aug 02, 2023 | 239.59 | 242.78 | 239.59 | 241.85 | 1,850,394 | -0.94(-0.39%) |
Aug 01, 2023 | 241.75 | 243.22 | 239.56 | 242.78 | 1,335,625 | +1.04(+0.43%) |
Jul 31, 2023 | 245.01 | 245.01 | 240.36 | 241.75 | 2,098,794 | -3.28(-1.34%) |
Jul 28, 2023 | 248.41 | 249.30 | 244.00 | 245.02 | 1,829,383 | -0.26(-0.11%) |
Jul 27, 2023 | 249.07 | 251.12 | 244.07 | 245.29 | 2,738,446 | -2.51(-1.01%) |
Jul 26, 2023 | 238.56 | 250.44 | 238.56 | 247.80 | 3,475,303 | +12.68(+5.39%) |
Jul 25, 2023 | 233.29 | 235.70 | 232.83 | 235.12 | 1,980,882 | +0.96(+0.41%) |
Jul 24, 2023 | 232.09 | 234.27 | 231.70 | 234.16 | 1,600,246 | +1.77(+0.76%) |
Jul 21, 2023 | 233.37 | 234.47 | 232.24 | 232.39 | 4,883,596 | +0.60(+0.26%) |
Jul 20, 2023 | 231.21 | 233.02 | 230.04 | 231.79 | 1,486,999 | -0.25(-0.11%) |
Jul 19, 2023 | 229.94 | 233.21 | 229.87 | 232.04 | 1,860,384 | +1.40(+0.61%) |
Jul 18, 2023 | 228.19 | 231.81 | 227.81 | 230.64 | 1,757,602 | +2.13(+0.93%) |
Jul 17, 2023 | 223.17 | 229.21 | 223.17 | 228.51 | 1,739,654 | +4.16(+1.85%) |
Jul 14, 2023 | 222.14 | 224.59 | 221.57 | 224.35 | 1,212,680 | +2.26(+1.02%) |
Jul 13, 2023 | 220.22 | 222.54 | 219.60 | 222.10 | 1,219,263 | +2.12(+0.96%) |
Jul 12, 2023 | 223.78 | 223.87 | 219.37 | 219.97 | 1,399,962 | -1.36(-0.61%) |
Jul 11, 2023 | 219.83 | 221.59 | 218.64 | 221.33 | 1,307,328 | +2.07(+0.95%) |
Jul 10, 2023 | 214.35 | 220.69 | 214.33 | 219.26 | 1,829,017 | +5.40(+2.52%) |
Jul 07, 2023 | 214.92 | 216.42 | 213.65 | 213.86 | 1,716,654 | -2.84(-1.31%) |
Jul 06, 2023 | 213.23 | 217.20 | 213.23 | 216.71 | 1,932,511 | +1.91(+0.89%) |
Jul 05, 2023 | 213.25 | 215.29 | 212.38 | 214.80 | 1,138,382 | +0.95(+0.44%) |
Jul 03, 2023 | 213.36 | 214.34 | 211.43 | 213.85 | 867,631 | -1.04(-0.48%) |
Jun 30, 2023 | 212.67 | 215.63 | 212.62 | 214.89 | 1,822,656 | +3.26(+1.54%) |
Jun 29, 2023 | 211.28 | 214.59 | 209.51 | 211.63 | 1,574,782 | +0.83(+0.39%) |
Jun 28, 2023 | 210.35 | 211.66 | 208.97 | 210.80 | 1,764,936 | +0.00(+0.00%) |
Jun 27, 2023 | 210.90 | 211.54 | 209.28 | 210.80 | 1,343,222 | +0.07(+0.03%) |
Jun 26, 2023 | 208.17 | 211.47 | 208.08 | 210.74 | 1,196,349 | +1.67(+0.80%) |
Jun 23, 2023 | 213.58 | 213.98 | 208.46 | 209.06 | 2,246,647 | -6.42(-2.98%) |
Jun 22, 2023 | 215.24 | 217.31 | 213.95 | 215.49 | 1,308,945 | -0.16(-0.07%) |
Jun 21, 2023 | 214.54 | 216.87 | 213.46 | 215.64 | 1,639,208 | +0.27(+0.13%) |
Jun 20, 2023 | 216.53 | 217.32 | 215.00 | 215.37 | 1,819,989 | -1.02(-0.47%) |
Jun 16, 2023 | 217.34 | 217.78 | 215.81 | 216.39 | 3,413,493 | +0.34(+0.16%) |
Jun 15, 2023 | 211.49 | 216.62 | 210.79 | 216.04 | 1,954,766 | +4.77(+2.26%) |
Jun 14, 2023 | 216.56 | 217.20 | 210.50 | 211.27 | 2,165,104 | -4.30(-2.00%) |
Jun 13, 2023 | 214.05 | 215.69 | 213.67 | 215.57 | 1,375,758 | +2.08(+0.98%) |
Jun 12, 2023 | 210.43 | 213.73 | 209.70 | 213.49 | 1,378,917 | +3.07(+1.46%) |
Jun 09, 2023 | 209.55 | 210.87 | 208.72 | 210.42 | 1,325,434 | +0.03(+0.01%) |
Jun 08, 2023 | 210.59 | 210.89 | 208.72 | 210.39 | 1,369,212 | -0.03(-0.01%) |
Jun 07, 2023 | 210.21 | 210.58 | 208.72 | 210.42 | 1,699,983 | -0.26(-0.12%) |
Jun 06, 2023 | 211.13 | 211.87 | 209.22 | 210.69 | 1,288,586 | +0.49(+0.23%) |
Jun 05, 2023 | 210.99 | 211.20 | 209.59 | 210.20 | 1,240,049 | -0.27(-0.13%) |
Jun 02, 2023 | 206.76 | 210.88 | 205.50 | 210.47 | 1,490,897 | +4.58(+2.22%) |