Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 229.53 | 230.62 | 228.53 | 229.40 | 818,713 | +0.20(+0.09%) |
Aug 30, 2023 | 229.37 | 230.77 | 228.83 | 229.20 | 816,388 | +0.04(+0.02%) |
Aug 29, 2023 | 227.31 | 229.26 | 225.41 | 229.16 | 545,256 | +1.90(+0.83%) |
Aug 28, 2023 | 225.72 | 227.52 | 225.47 | 227.26 | 415,088 | +1.27(+0.56%) |
Aug 25, 2023 | 224.40 | 227.77 | 223.96 | 225.99 | 703,786 | +2.72(+1.22%) |
Aug 24, 2023 | 224.05 | 225.02 | 223.24 | 223.27 | 692,439 | -0.47(-0.21%) |
Aug 23, 2023 | 222.11 | 224.14 | 220.67 | 223.74 | 553,638 | +3.19(+1.45%) |
Aug 22, 2023 | 220.11 | 220.84 | 218.29 | 220.55 | 720,739 | +0.68(+0.31%) |
Aug 21, 2023 | 219.96 | 221.07 | 218.17 | 219.88 | 605,659 | +0.88(+0.40%) |
Aug 18, 2023 | 218.18 | 220.64 | 213.85 | 218.99 | 621,185 | +0.07(+0.03%) |
Aug 17, 2023 | 224.30 | 224.48 | 218.91 | 218.92 | 627,269 | -4.54(-2.03%) |
Aug 16, 2023 | 222.94 | 225.74 | 222.94 | 223.46 | 524,289 | +1.18(+0.53%) |
Aug 15, 2023 | 223.15 | 224.38 | 222.11 | 222.28 | 565,473 | -1.71(-0.76%) |
Aug 14, 2023 | 223.36 | 224.40 | 222.32 | 223.99 | 464,935 | +1.20(+0.54%) |
Aug 11, 2023 | 221.03 | 222.85 | 220.47 | 222.79 | 337,618 | +1.71(+0.77%) |
Aug 10, 2023 | 222.42 | 224.98 | 220.39 | 221.08 | 739,002 | -1.03(-0.47%) |
Aug 09, 2023 | 218.78 | 222.83 | 218.45 | 222.11 | 553,060 | +3.14(+1.43%) |
Aug 08, 2023 | 222.21 | 222.86 | 218.88 | 218.97 | 441,565 | -3.51(-1.58%) |
Aug 07, 2023 | 220.72 | 223.26 | 219.99 | 222.48 | 529,024 | +3.23(+1.47%) |
Aug 04, 2023 | 220.57 | 224.70 | 218.99 | 219.25 | 1,012,694 | -1.38(-0.63%) |
Aug 03, 2023 | 219.33 | 221.11 | 218.89 | 220.63 | 861,690 | +0.65(+0.29%) |
Aug 02, 2023 | 216.83 | 220.64 | 216.37 | 219.99 | 700,390 | +2.29(+1.05%) |
Aug 01, 2023 | 213.47 | 218.02 | 213.12 | 217.69 | 885,430 | +4.41(+2.07%) |
Jul 31, 2023 | 214.35 | 214.72 | 212.62 | 213.28 | 754,530 | -1.41(-0.66%) |
Jul 28, 2023 | 220.24 | 220.35 | 213.55 | 214.69 | 1,049,228 | -0.92(-0.43%) |
Jul 27, 2023 | 218.61 | 219.12 | 214.87 | 215.62 | 811,365 | -2.58(-1.18%) |
Jul 26, 2023 | 218.51 | 218.91 | 217.22 | 218.20 | 772,068 | -0.57(-0.26%) |
Jul 25, 2023 | 218.42 | 219.25 | 217.20 | 218.77 | 685,847 | +0.68(+0.31%) |
Jul 24, 2023 | 217.63 | 218.94 | 215.92 | 218.09 | 639,513 | +1.02(+0.47%) |
Jul 21, 2023 | 217.92 | 219.18 | 217.03 | 217.07 | 787,661 | +0.38(+0.17%) |
Jul 20, 2023 | 211.70 | 216.73 | 211.53 | 216.69 | 944,218 | +5.47(+2.59%) |
Jul 19, 2023 | 211.94 | 214.42 | 210.89 | 211.22 | 737,402 | -2.33(-1.09%) |
Jul 18, 2023 | 214.99 | 215.47 | 213.15 | 213.55 | 677,027 | -2.12(-0.98%) |
Jul 17, 2023 | 212.42 | 216.56 | 212.42 | 215.67 | 713,877 | +3.30(+1.55%) |
Jul 14, 2023 | 212.42 | 213.35 | 211.03 | 212.37 | 701,336 | +0.05(+0.02%) |
Jul 13, 2023 | 212.83 | 213.97 | 212.21 | 212.32 | 1,024,899 | -1.05(-0.49%) |
Jul 12, 2023 | 215.93 | 216.20 | 213.24 | 213.37 | 564,093 | -1.45(-0.67%) |
Jul 11, 2023 | 214.34 | 215.25 | 213.28 | 214.82 | 478,618 | +0.76(+0.35%) |
Jul 10, 2023 | 213.32 | 216.19 | 212.94 | 214.07 | 428,793 | +1.53(+0.72%) |
Jul 07, 2023 | 213.78 | 214.22 | 211.79 | 212.54 | 582,889 | -2.25(-1.05%) |
Jul 06, 2023 | 213.88 | 215.48 | 213.30 | 214.79 | 614,112 | +0.37(+0.17%) |
Jul 05, 2023 | 213.73 | 215.40 | 212.99 | 214.43 | 902,416 | -0.23(-0.11%) |
Jul 03, 2023 | 217.46 | 217.46 | 212.81 | 214.66 | 671,964 | -3.37(-1.54%) |
Jun 30, 2023 | 214.32 | 219.07 | 213.46 | 218.02 | 1,231,613 | +4.87(+2.28%) |
Jun 29, 2023 | 209.45 | 213.26 | 209.37 | 213.16 | 935,430 | +3.75(+1.79%) |
Jun 28, 2023 | 210.30 | 210.30 | 207.92 | 209.40 | 819,581 | -1.25(-0.59%) |
Jun 27, 2023 | 209.53 | 212.40 | 209.37 | 210.65 | 789,441 | +1.51(+0.72%) |
Jun 26, 2023 | 210.81 | 211.07 | 208.62 | 209.14 | 755,535 | -1.82(-0.86%) |
Jun 23, 2023 | 211.17 | 212.20 | 210.06 | 210.96 | 1,705,122 | -0.36(-0.17%) |
Jun 22, 2023 | 212.84 | 212.94 | 210.37 | 211.32 | 897,156 | -0.15(-0.07%) |
Jun 21, 2023 | 209.73 | 211.50 | 208.01 | 211.47 | 1,530,417 | +1.32(+0.63%) |
Jun 20, 2023 | 211.65 | 214.01 | 209.90 | 210.15 | 1,272,243 | -2.12(-1.00%) |
Jun 16, 2023 | 214.48 | 216.33 | 212.20 | 212.27 | 1,565,880 | +0.15(+0.07%) |
Jun 15, 2023 | 208.63 | 213.68 | 208.63 | 212.12 | 897,669 | +3.81(+1.83%) |
Jun 14, 2023 | 206.84 | 209.71 | 205.80 | 208.31 | 987,890 | +1.02(+0.49%) |
Jun 13, 2023 | 206.68 | 208.91 | 206.25 | 207.29 | 1,223,114 | +0.52(+0.25%) |
Jun 12, 2023 | 205.30 | 207.36 | 203.96 | 206.77 | 752,706 | +1.36(+0.66%) |
Jun 09, 2023 | 202.66 | 206.11 | 202.21 | 205.41 | 552,788 | +2.02(+0.99%) |
Jun 08, 2023 | 202.39 | 203.75 | 201.91 | 203.40 | 346,508 | +0.69(+0.34%) |
Jun 07, 2023 | 203.82 | 203.82 | 201.26 | 202.71 | 661,819 | -1.18(-0.58%) |
Jun 06, 2023 | 205.55 | 206.18 | 203.02 | 203.89 | 427,940 | -0.92(-0.45%) |
Jun 05, 2023 | 204.40 | 205.77 | 203.58 | 204.81 | 563,034 | +0.59(+0.29%) |
Jun 02, 2023 | 201.06 | 204.65 | 200.93 | 204.23 | 669,354 | +3.53(+1.76%) |