Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 187.10 | 188.38 | 186.74 | 187.13 | 61,022,980 | +0.22(+0.12%) |
Aug 30, 2023 | 184.21 | 187.11 | 184.01 | 186.91 | 61,027,952 | +3.52(+1.92%) |
Aug 29, 2023 | 178.99 | 184.17 | 178.79 | 183.40 | 53,182,656 | +3.92(+2.18%) |
Aug 28, 2023 | 179.38 | 179.88 | 177.84 | 179.48 | 43,956,472 | +1.57(+0.88%) |
Aug 25, 2023 | 176.68 | 178.44 | 175.13 | 177.91 | 51,653,472 | +2.22(+1.26%) |
Aug 24, 2023 | 179.96 | 180.39 | 175.32 | 175.69 | 55,143,556 | -4.72(-2.62%) |
Aug 23, 2023 | 177.82 | 180.84 | 177.62 | 180.41 | 52,803,932 | +3.87(+2.19%) |
Aug 22, 2023 | 176.36 | 176.98 | 175.56 | 176.53 | 42,235,236 | +1.39(+0.79%) |
Aug 21, 2023 | 174.38 | 175.44 | 173.05 | 175.15 | 46,456,308 | +1.34(+0.77%) |
Aug 18, 2023 | 171.62 | 174.41 | 171.28 | 173.80 | 61,415,656 | +0.49(+0.28%) |
Aug 17, 2023 | 176.44 | 176.81 | 172.80 | 173.31 | 66,296,700 | -2.56(-1.46%) |
Aug 16, 2023 | 176.43 | 177.84 | 175.81 | 175.87 | 47,105,400 | -0.88(-0.50%) |
Aug 15, 2023 | 178.18 | 178.77 | 176.35 | 176.75 | 43,760,812 | -2.00(-1.12%) |
Aug 14, 2023 | 177.27 | 178.98 | 176.61 | 178.75 | 43,842,076 | +1.66(+0.94%) |
Aug 11, 2023 | 176.62 | 177.92 | 175.85 | 177.09 | 52,242,812 | +0.06(+0.03%) |
Aug 10, 2023 | 178.53 | 179.79 | 176.66 | 177.03 | 54,999,620 | -0.22(-0.12%) |
Aug 09, 2023 | 179.91 | 179.97 | 176.07 | 177.25 | 60,720,876 | -1.60(-0.90%) |
Aug 08, 2023 | 178.74 | 179.32 | 176.64 | 178.85 | 68,144,360 | +0.94(+0.53%) |
Aug 07, 2023 | 181.17 | 182.16 | 176.41 | 177.91 | 98,064,552 | -3.13(-1.73%) |
Aug 04, 2023 | 184.54 | 186.39 | 180.96 | 181.04 | 116,573,472 | -9.12(-4.80%) |
Aug 03, 2023 | 190.56 | 191.35 | 189.68 | 190.16 | 62,259,872 | -1.40(-0.73%) |
Aug 02, 2023 | 194.01 | 194.15 | 190.84 | 191.56 | 50,601,052 | -3.01(-1.55%) |
Aug 01, 2023 | 195.20 | 195.69 | 194.25 | 194.57 | 35,436,332 | -0.84(-0.43%) |
Jul 31, 2023 | 195.02 | 195.45 | 194.23 | 195.41 | 39,008,608 | +0.62(+0.32%) |
Jul 28, 2023 | 193.64 | 195.59 | 193.11 | 194.79 | 48,547,928 | +2.60(+1.35%) |
Jul 27, 2023 | 194.98 | 196.16 | 191.54 | 192.20 | 47,691,704 | -1.27(-0.66%) |
Jul 26, 2023 | 192.65 | 194.61 | 192.30 | 193.47 | 47,701,868 | +0.88(+0.45%) |
Jul 25, 2023 | 192.31 | 193.41 | 191.90 | 192.60 | 38,235,000 | +0.87(+0.45%) |
Jul 24, 2023 | 192.39 | 193.88 | 191.23 | 191.73 | 45,637,160 | +0.81(+0.42%) |
Jul 21, 2023 | 193.07 | 193.94 | 190.22 | 190.93 | 72,916,352 | -1.18(-0.62%) |
Jul 20, 2023 | 194.06 | 195.43 | 191.48 | 192.11 | 59,840,304 | -1.96(-1.01%) |
Jul 19, 2023 | 192.08 | 197.18 | 191.63 | 194.07 | 80,872,400 | +1.36(+0.71%) |
Jul 18, 2023 | 192.33 | 193.30 | 191.40 | 192.71 | 48,778,684 | -0.26(-0.13%) |
Jul 17, 2023 | 190.89 | 193.29 | 190.80 | 192.97 | 50,728,436 | +3.28(+1.73%) |
Jul 14, 2023 | 189.22 | 190.17 | 188.63 | 189.68 | 41,843,916 | +0.15(+0.08%) |
Jul 13, 2023 | 189.49 | 190.18 | 188.78 | 189.53 | 41,541,360 | +0.77(+0.41%) |
Jul 12, 2023 | 188.68 | 190.69 | 187.47 | 188.77 | 61,051,184 | +1.68(+0.90%) |
Jul 11, 2023 | 188.16 | 188.30 | 185.61 | 187.09 | 46,859,820 | -0.53(-0.28%) |
Jul 10, 2023 | 188.26 | 188.99 | 186.05 | 187.61 | 60,842,304 | -2.06(-1.09%) |
Jul 07, 2023 | 190.40 | 191.65 | 189.24 | 189.67 | 47,063,644 | -1.12(-0.59%) |
Jul 06, 2023 | 188.84 | 191.01 | 188.20 | 190.80 | 45,372,092 | +0.48(+0.25%) |
Jul 05, 2023 | 190.56 | 191.96 | 189.61 | 190.32 | 47,144,740 | -1.12(-0.59%) |
Jul 03, 2023 | 192.76 | 192.86 | 190.75 | 191.44 | 31,633,042 | -1.50(-0.78%) |
Jun 30, 2023 | 190.62 | 193.45 | 190.25 | 192.94 | 85,802,064 | +4.36(+2.31%) |
Jun 29, 2023 | 188.08 | 189.07 | 187.94 | 188.59 | 46,466,844 | +0.34(+0.18%) |
Jun 28, 2023 | 186.94 | 188.90 | 186.61 | 188.25 | 51,450,812 | +1.18(+0.63%) |
Jun 27, 2023 | 184.91 | 187.40 | 184.69 | 187.07 | 50,960,960 | +2.78(+1.51%) |
Jun 26, 2023 | 185.84 | 187.06 | 184.25 | 184.29 | 48,265,128 | -1.40(-0.76%) |
Jun 23, 2023 | 184.57 | 186.57 | 184.03 | 185.69 | 53,513,956 | -0.32(-0.17%) |
Jun 22, 2023 | 182.77 | 186.06 | 182.70 | 186.01 | 51,479,292 | +3.02(+1.65%) |
Jun 21, 2023 | 183.92 | 184.43 | 181.62 | 182.99 | 49,768,184 | -1.04(-0.57%) |
Jun 20, 2023 | 183.44 | 185.12 | 183.44 | 184.03 | 50,074,828 | +0.09(+0.05%) |
Jun 16, 2023 | 185.74 | 186.00 | 183.30 | 183.94 | 101,794,024 | -1.09(-0.59%) |
Jun 15, 2023 | 182.99 | 185.53 | 182.81 | 185.04 | 65,759,456 | +2.06(+1.13%) |
Jun 14, 2023 | 182.40 | 183.42 | 181.06 | 182.98 | 57,753,936 | +0.64(+0.35%) |
Jun 13, 2023 | 181.83 | 183.18 | 181.48 | 182.34 | 55,310,348 | -0.48(-0.26%) |
Jun 12, 2023 | 180.31 | 182.92 | 180.01 | 182.82 | 54,610,924 | +2.81(+1.56%) |
Jun 09, 2023 | 180.54 | 181.27 | 179.68 | 180.00 | 49,159,724 | +0.39(+0.22%) |
Jun 08, 2023 | 176.96 | 179.88 | 176.52 | 179.62 | 51,039,996 | +2.74(+1.55%) |
Jun 07, 2023 | 177.50 | 180.25 | 176.38 | 176.88 | 62,249,536 | -1.38(-0.78%) |
Jun 06, 2023 | 179.01 | 179.17 | 176.49 | 178.26 | 65,163,844 | -0.37(-0.21%) |
Jun 05, 2023 | 181.66 | 183.97 | 177.09 | 178.63 | 122,461,992 | -1.36(-0.76%) |
Jun 02, 2023 | 180.07 | 180.82 | 178.31 | 179.99 | 62,326,428 | +0.85(+0.48%) |