Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 232.62 | 233.44 | 228.71 | 229.76 | 615,022 | -2.79(-1.20%) |
Aug 30, 2023 | 232.25 | 234.47 | 231.22 | 232.55 | 429,021 | +0.30(+0.13%) |
Aug 29, 2023 | 235.10 | 237.11 | 231.77 | 232.25 | 519,271 | -3.60(-1.53%) |
Aug 28, 2023 | 232.75 | 237.89 | 231.59 | 235.85 | 571,539 | +2.56(+1.10%) |
Aug 25, 2023 | 233.29 | 234.50 | 230.57 | 233.28 | 552,735 | -0.41(-0.18%) |
Aug 24, 2023 | 229.71 | 235.64 | 228.49 | 233.69 | 670,487 | +5.36(+2.35%) |
Aug 23, 2023 | 229.37 | 230.23 | 224.84 | 228.33 | 405,794 | +0.34(+0.15%) |
Aug 22, 2023 | 230.03 | 233.13 | 226.95 | 228.00 | 434,211 | -3.14(-1.36%) |
Aug 21, 2023 | 225.19 | 233.04 | 225.19 | 231.13 | 620,531 | +6.84(+3.05%) |
Aug 18, 2023 | 218.40 | 226.44 | 217.81 | 224.30 | 692,225 | +5.90(+2.70%) |
Aug 17, 2023 | 220.37 | 221.75 | 217.84 | 218.40 | 406,239 | -2.19(-0.99%) |
Aug 16, 2023 | 221.39 | 222.34 | 220.42 | 220.59 | 281,516 | -0.80(-0.36%) |
Aug 15, 2023 | 225.72 | 226.33 | 220.40 | 221.39 | 282,348 | -5.24(-2.31%) |
Aug 14, 2023 | 224.56 | 227.14 | 223.21 | 226.63 | 290,752 | +1.82(+0.81%) |
Aug 11, 2023 | 224.40 | 227.72 | 221.90 | 224.81 | 343,840 | +0.41(+0.18%) |
Aug 10, 2023 | 225.04 | 227.82 | 221.93 | 224.40 | 499,698 | +0.58(+0.26%) |
Aug 09, 2023 | 229.81 | 230.20 | 223.23 | 223.82 | 682,403 | -5.82(-2.53%) |
Aug 08, 2023 | 228.02 | 230.27 | 224.30 | 229.64 | 564,635 | -3.34(-1.43%) |
Aug 07, 2023 | 231.02 | 233.96 | 231.02 | 232.98 | 383,605 | +2.90(+1.26%) |
Aug 04, 2023 | 235.29 | 236.50 | 229.93 | 230.09 | 480,424 | -5.54(-2.35%) |
Aug 03, 2023 | 230.70 | 238.23 | 230.34 | 235.63 | 686,901 | +4.83(+2.09%) |
Aug 02, 2023 | 230.49 | 231.45 | 229.32 | 230.81 | 740,225 | -1.17(-0.51%) |
Aug 01, 2023 | 227.85 | 232.46 | 227.00 | 231.98 | 793,890 | +3.75(+1.64%) |
Jul 31, 2023 | 227.87 | 231.16 | 224.69 | 228.23 | 968,683 | +2.50(+1.11%) |
Jul 28, 2023 | 235.17 | 235.17 | 221.94 | 225.73 | 1,599,969 | -9.96(-4.23%) |
Jul 27, 2023 | 234.94 | 237.37 | 231.42 | 235.69 | 1,423,969 | +0.75(+0.32%) |
Jul 26, 2023 | 234.62 | 237.30 | 233.83 | 234.94 | 924,380 | +2.88(+1.24%) |
Jul 25, 2023 | 230.46 | 233.88 | 229.15 | 232.07 | 608,974 | +1.14(+0.50%) |
Jul 24, 2023 | 229.11 | 232.72 | 228.07 | 230.92 | 595,804 | +1.67(+0.73%) |
Jul 21, 2023 | 232.84 | 232.84 | 228.60 | 229.25 | 628,398 | -2.55(-1.10%) |
Jul 20, 2023 | 229.90 | 233.02 | 228.54 | 231.80 | 680,118 | +3.67(+1.61%) |
Jul 19, 2023 | 229.71 | 232.42 | 227.44 | 228.13 | 826,897 | -4.66(-2.00%) |
Jul 18, 2023 | 226.90 | 234.46 | 225.39 | 232.78 | 680,988 | +8.06(+3.59%) |
Jul 17, 2023 | 219.18 | 225.40 | 218.26 | 224.72 | 703,860 | +5.33(+2.43%) |
Jul 14, 2023 | 221.85 | 222.19 | 218.75 | 219.39 | 489,021 | -1.13(-0.51%) |
Jul 13, 2023 | 220.24 | 221.52 | 217.52 | 220.53 | 530,979 | +2.01(+0.92%) |
Jul 12, 2023 | 218.91 | 221.02 | 212.97 | 218.52 | 934,461 | -2.63(-1.19%) |
Jul 11, 2023 | 221.54 | 224.68 | 220.85 | 221.14 | 954,049 | +1.09(+0.49%) |
Jul 10, 2023 | 224.22 | 225.03 | 219.98 | 220.06 | 566,360 | -3.65(-1.63%) |
Jul 07, 2023 | 219.86 | 225.75 | 219.86 | 223.71 | 797,159 | +4.26(+1.94%) |
Jul 06, 2023 | 217.27 | 221.80 | 216.30 | 219.45 | 1,054,389 | +2.04(+0.94%) |
Jul 05, 2023 | 216.55 | 219.85 | 215.23 | 217.41 | 377,237 | -2.01(-0.92%) |
Jul 03, 2023 | 217.97 | 220.81 | 215.97 | 219.42 | 299,875 | +3.06(+1.42%) |
Jun 30, 2023 | 217.57 | 218.09 | 214.33 | 216.36 | 516,989 | -0.47(-0.22%) |
Jun 29, 2023 | 212.72 | 217.87 | 211.71 | 216.82 | 657,588 | +6.41(+3.05%) |
Jun 28, 2023 | 211.50 | 212.88 | 209.78 | 210.42 | 443,238 | -1.27(-0.60%) |
Jun 27, 2023 | 210.36 | 213.52 | 208.89 | 211.69 | 544,786 | +1.35(+0.64%) |
Jun 26, 2023 | 206.46 | 212.33 | 206.20 | 210.34 | 658,105 | +3.12(+1.51%) |
Jun 23, 2023 | 207.97 | 209.25 | 206.24 | 207.21 | 1,392,874 | -1.50(-0.72%) |
Jun 22, 2023 | 209.06 | 209.19 | 203.50 | 208.72 | 593,960 | -0.88(-0.42%) |
Jun 21, 2023 | 208.43 | 213.53 | 208.19 | 209.59 | 590,290 | +1.41(+0.68%) |
Jun 20, 2023 | 204.88 | 208.60 | 202.16 | 208.18 | 651,827 | +0.23(+0.11%) |
Jun 16, 2023 | 213.38 | 213.38 | 207.05 | 207.95 | 923,285 | -4.97(-2.33%) |