Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 239.88 | 242.74 | 239.42 | 240.44 | 1,453,188 | +0.56(+0.23%) |
Aug 30, 2023 | 238.34 | 240.45 | 237.94 | 239.88 | 1,015,478 | +2.09(+0.88%) |
Aug 29, 2023 | 232.46 | 238.26 | 230.85 | 237.79 | 1,242,317 | +4.24(+1.82%) |
Aug 28, 2023 | 233.97 | 234.51 | 231.94 | 233.55 | 601,392 | +1.04(+0.45%) |
Aug 25, 2023 | 228.00 | 233.11 | 228.00 | 232.51 | 1,293,760 | +4.47(+1.96%) |
Aug 24, 2023 | 236.98 | 237.91 | 227.62 | 228.04 | 1,489,315 | -5.54(-2.37%) |
Aug 23, 2023 | 227.28 | 234.31 | 226.49 | 233.58 | 1,935,761 | +8.07(+3.58%) |
Aug 22, 2023 | 226.90 | 227.96 | 224.75 | 225.51 | 1,003,825 | +0.51(+0.23%) |
Aug 21, 2023 | 222.43 | 226.25 | 221.66 | 225.00 | 1,341,927 | +4.45(+2.02%) |
Aug 18, 2023 | 217.77 | 221.37 | 217.77 | 220.55 | 1,080,638 | +0.24(+0.11%) |
Aug 17, 2023 | 224.25 | 225.47 | 219.82 | 220.31 | 1,169,704 | -2.93(-1.31%) |
Aug 16, 2023 | 226.51 | 227.56 | 223.09 | 223.24 | 1,134,731 | -2.92(-1.29%) |
Aug 15, 2023 | 227.96 | 228.37 | 224.77 | 226.16 | 1,171,540 | -1.74(-0.76%) |
Aug 14, 2023 | 224.96 | 228.38 | 223.94 | 227.90 | 1,053,854 | +1.83(+0.81%) |
Aug 11, 2023 | 223.40 | 226.76 | 222.85 | 226.07 | 949,423 | +0.46(+0.20%) |
Aug 10, 2023 | 228.13 | 229.74 | 224.28 | 225.61 | 858,137 | +0.31(+0.14%) |
Aug 09, 2023 | 228.17 | 228.97 | 222.22 | 225.30 | 1,348,577 | -3.63(-1.59%) |
Aug 08, 2023 | 229.80 | 230.84 | 227.94 | 228.93 | 1,466,191 | -3.51(-1.51%) |
Aug 07, 2023 | 230.51 | 233.70 | 230.09 | 232.44 | 1,183,804 | +3.44(+1.50%) |
Aug 04, 2023 | 229.86 | 232.98 | 227.03 | 229.00 | 1,413,310 | +0.41(+0.18%) |
Aug 03, 2023 | 227.85 | 229.84 | 227.39 | 228.59 | 1,148,765 | -0.22(-0.10%) |
Aug 02, 2023 | 231.51 | 231.51 | 226.42 | 228.81 | 1,599,691 | -4.82(-2.06%) |
Aug 01, 2023 | 231.43 | 234.52 | 230.32 | 233.63 | 1,008,148 | -0.38(-0.16%) |
Jul 31, 2023 | 234.86 | 236.29 | 231.41 | 234.01 | 1,615,371 | -0.23(-0.10%) |
Jul 28, 2023 | 237.77 | 238.36 | 232.58 | 234.24 | 1,552,878 | -0.66(-0.28%) |
Jul 27, 2023 | 238.83 | 242.16 | 233.97 | 234.90 | 2,158,752 | +0.94(+0.40%) |
Jul 26, 2023 | 236.38 | 238.00 | 231.58 | 233.96 | 1,902,627 | -4.33(-1.82%) |
Jul 25, 2023 | 231.82 | 240.90 | 231.56 | 238.29 | 3,018,912 | -2.98(-1.24%) |
Jul 24, 2023 | 242.49 | 243.28 | 238.11 | 241.27 | 2,075,076 | -1.59(-0.65%) |
Jul 21, 2023 | 241.16 | 244.45 | 240.83 | 242.86 | 5,413,898 | +4.07(+1.70%) |
Jul 20, 2023 | 245.23 | 248.16 | 238.15 | 238.79 | 1,756,608 | -3.70(-1.53%) |
Jul 19, 2023 | 244.67 | 245.58 | 241.56 | 242.49 | 1,374,086 | -1.60(-0.66%) |
Jul 18, 2023 | 244.44 | 244.96 | 239.06 | 244.09 | 1,732,129 | -0.35(-0.14%) |
Jul 17, 2023 | 240.27 | 245.24 | 239.71 | 244.44 | 1,384,140 | +3.70(+1.54%) |
Jul 14, 2023 | 239.42 | 244.45 | 239.42 | 240.74 | 1,304,066 | +1.23(+0.51%) |
Jul 13, 2023 | 236.93 | 240.08 | 235.61 | 239.51 | 1,942,164 | +6.77(+2.91%) |
Jul 12, 2023 | 236.04 | 236.54 | 230.46 | 232.74 | 1,636,981 | +0.87(+0.38%) |
Jul 11, 2023 | 234.13 | 234.38 | 228.72 | 231.87 | 1,239,000 | -2.55(-1.09%) |
Jul 10, 2023 | 227.39 | 235.47 | 227.39 | 234.42 | 1,911,422 | +7.53(+3.32%) |
Jul 07, 2023 | 229.82 | 230.04 | 226.11 | 226.89 | 1,494,638 | -3.18(-1.38%) |
Jul 06, 2023 | 228.84 | 230.74 | 227.50 | 230.07 | 1,184,895 | -2.45(-1.05%) |
Jul 05, 2023 | 233.31 | 237.67 | 232.35 | 232.52 | 1,438,969 | -2.88(-1.22%) |
Jul 03, 2023 | 234.38 | 235.42 | 232.00 | 235.40 | 860,271 | +0.88(+0.38%) |
Jun 30, 2023 | 230.99 | 235.75 | 230.05 | 234.52 | 1,923,368 | +5.98(+2.62%) |
Jun 29, 2023 | 230.77 | 231.59 | 227.63 | 228.54 | 1,063,022 | -0.82(-0.36%) |
Jun 28, 2023 | 227.69 | 230.18 | 226.54 | 229.36 | 1,462,898 | +0.56(+0.24%) |
Jun 27, 2023 | 223.51 | 229.70 | 223.51 | 228.80 | 1,589,822 | +5.79(+2.60%) |
Jun 26, 2023 | 224.64 | 228.65 | 222.88 | 223.01 | 1,438,440 | -2.31(-1.03%) |
Jun 23, 2023 | 225.47 | 227.91 | 223.69 | 225.32 | 7,001,940 | -1.68(-0.74%) |
Jun 22, 2023 | 226.11 | 228.99 | 222.86 | 227.00 | 2,686,892 | -1.01(-0.44%) |
Jun 21, 2023 | 233.00 | 233.64 | 226.03 | 228.01 | 3,129,913 | -4.52(-1.94%) |
Jun 20, 2023 | 234.52 | 236.70 | 230.71 | 232.53 | 2,393,420 | -3.31(-1.40%) |
Jun 16, 2023 | 240.74 | 240.74 | 234.42 | 235.84 | 5,007,194 | -1.93(-0.81%) |
Jun 15, 2023 | 234.88 | 239.50 | 233.39 | 237.77 | 2,757,091 | +1.71(+0.72%) |
Jun 14, 2023 | 237.24 | 238.42 | 234.11 | 236.06 | 2,684,556 | -2.94(-1.23%) |
Jun 13, 2023 | 240.19 | 242.65 | 235.78 | 239.00 | 2,092,683 | +5.78(+2.48%) |
Jun 12, 2023 | 230.91 | 233.39 | 228.23 | 233.22 | 1,443,995 | +3.92(+1.71%) |
Jun 09, 2023 | 229.59 | 232.59 | 228.70 | 229.30 | 1,295,397 | +1.22(+0.53%) |
Jun 08, 2023 | 222.12 | 229.47 | 221.45 | 228.08 | 1,778,595 | +5.61(+2.52%) |
Jun 07, 2023 | 227.77 | 230.43 | 221.68 | 222.47 | 2,273,602 | -6.31(-2.76%) |
Jun 06, 2023 | 232.88 | 233.43 | 227.24 | 228.78 | 1,235,108 | -3.55(-1.53%) |
Jun 05, 2023 | 228.24 | 234.09 | 227.32 | 232.33 | 1,766,032 | +2.64(+1.15%) |
Jun 02, 2023 | 232.15 | 233.11 | 229.32 | 229.69 | 2,098,475 | -2.70(-1.16%) |