Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 223.15 | 224.61 | 221.25 | 222.05 | 482,722 | -0.40(-0.18%) |
Aug 30, 2023 | 220.82 | 223.53 | 220.75 | 222.45 | 216,322 | +0.98(+0.44%) |
Aug 29, 2023 | 217.41 | 221.59 | 217.29 | 221.47 | 233,024 | +3.35(+1.53%) |
Aug 28, 2023 | 217.29 | 219.03 | 216.76 | 218.12 | 186,818 | +1.47(+0.68%) |
Aug 25, 2023 | 218.69 | 219.56 | 216.18 | 216.65 | 188,510 | -1.54(-0.71%) |
Aug 24, 2023 | 220.93 | 222.90 | 217.71 | 218.19 | 220,161 | -3.48(-1.57%) |
Aug 23, 2023 | 221.22 | 222.57 | 219.79 | 221.68 | 214,017 | +0.81(+0.36%) |
Aug 22, 2023 | 221.68 | 222.53 | 220.75 | 220.87 | 332,032 | -0.12(-0.05%) |
Aug 21, 2023 | 221.00 | 221.95 | 219.96 | 220.99 | 229,207 | +0.32(+0.15%) |
Aug 18, 2023 | 218.67 | 222.55 | 218.67 | 220.66 | 206,047 | +0.50(+0.23%) |
Aug 17, 2023 | 220.63 | 221.86 | 219.78 | 220.16 | 199,584 | -0.29(-0.13%) |
Aug 16, 2023 | 221.48 | 223.82 | 219.57 | 220.46 | 204,385 | -2.06(-0.93%) |
Aug 15, 2023 | 223.88 | 224.70 | 222.28 | 222.52 | 179,398 | -2.46(-1.09%) |
Aug 14, 2023 | 225.40 | 226.18 | 223.95 | 224.98 | 190,713 | -1.32(-0.59%) |
Aug 11, 2023 | 225.31 | 226.80 | 224.65 | 226.31 | 192,519 | -0.18(-0.08%) |
Aug 10, 2023 | 227.99 | 229.16 | 226.40 | 226.48 | 161,591 | -0.92(-0.41%) |
Aug 09, 2023 | 228.36 | 228.60 | 226.75 | 227.40 | 191,411 | +0.05(+0.02%) |
Aug 08, 2023 | 227.38 | 227.91 | 225.15 | 227.35 | 237,356 | -1.20(-0.52%) |
Aug 07, 2023 | 227.74 | 228.91 | 226.23 | 228.55 | 243,528 | +2.30(+1.02%) |
Aug 04, 2023 | 227.88 | 228.73 | 225.46 | 226.25 | 191,209 | -0.11(-0.05%) |
Aug 03, 2023 | 226.12 | 227.15 | 222.63 | 226.35 | 309,087 | -1.36(-0.60%) |
Aug 02, 2023 | 230.47 | 230.86 | 227.69 | 227.72 | 142,923 | -4.25(-1.83%) |
Aug 01, 2023 | 229.50 | 233.80 | 229.50 | 231.97 | 315,144 | +0.92(+0.40%) |
Jul 31, 2023 | 230.60 | 232.01 | 229.33 | 231.04 | 348,070 | +1.22(+0.53%) |
Jul 28, 2023 | 229.47 | 230.88 | 228.09 | 229.83 | 280,811 | +2.21(+0.97%) |
Jul 27, 2023 | 233.90 | 233.90 | 227.40 | 227.62 | 278,533 | -4.28(-1.84%) |
Jul 26, 2023 | 232.19 | 233.02 | 230.52 | 231.90 | 275,461 | -0.24(-0.10%) |
Jul 25, 2023 | 230.03 | 232.17 | 228.31 | 232.13 | 250,490 | +0.54(+0.23%) |
Jul 24, 2023 | 235.50 | 236.60 | 230.79 | 231.59 | 348,356 | -4.67(-1.98%) |
Jul 21, 2023 | 235.64 | 236.72 | 233.98 | 236.26 | 282,614 | +1.95(+0.83%) |
Jul 20, 2023 | 236.42 | 236.42 | 233.62 | 234.31 | 326,887 | -2.42(-1.02%) |
Jul 19, 2023 | 239.87 | 240.24 | 235.88 | 236.74 | 359,850 | -3.44(-1.43%) |
Jul 18, 2023 | 238.93 | 241.88 | 238.01 | 240.18 | 335,451 | +0.76(+0.32%) |
Jul 17, 2023 | 238.24 | 240.80 | 237.62 | 239.42 | 163,917 | -0.74(-0.31%) |
Jul 14, 2023 | 243.31 | 243.31 | 236.81 | 240.16 | 234,927 | -3.67(-1.50%) |
Jul 13, 2023 | 240.85 | 243.86 | 239.04 | 243.83 | 281,168 | +4.46(+1.86%) |
Jul 12, 2023 | 243.62 | 244.74 | 238.77 | 239.36 | 303,667 | -1.53(-0.64%) |
Jul 11, 2023 | 239.89 | 241.72 | 239.50 | 240.90 | 219,653 | +0.60(+0.25%) |
Jul 10, 2023 | 239.07 | 243.42 | 239.06 | 240.30 | 252,389 | +1.00(+0.42%) |
Jul 07, 2023 | 239.21 | 242.11 | 238.26 | 239.29 | 266,645 | -0.97(-0.40%) |
Jul 06, 2023 | 238.38 | 240.48 | 235.47 | 240.27 | 392,514 | -1.34(-0.56%) |
Jul 05, 2023 | 242.88 | 242.88 | 239.84 | 241.61 | 304,557 | -2.25(-0.92%) |
Jul 03, 2023 | 244.93 | 246.12 | 243.35 | 243.86 | 274,564 | -3.15(-1.27%) |
Jun 30, 2023 | 245.46 | 248.02 | 244.42 | 247.01 | 321,459 | +2.42(+0.99%) |
Jun 29, 2023 | 242.36 | 245.89 | 241.96 | 244.58 | 266,761 | +1.38(+0.57%) |
Jun 28, 2023 | 245.56 | 245.56 | 241.83 | 243.20 | 296,439 | -2.10(-0.86%) |
Jun 27, 2023 | 242.66 | 245.77 | 240.41 | 245.30 | 365,858 | +4.56(+1.90%) |
Jun 26, 2023 | 236.46 | 241.72 | 236.46 | 240.74 | 249,604 | +3.73(+1.57%) |
Jun 23, 2023 | 239.32 | 239.32 | 236.33 | 237.01 | 1,194,412 | -3.75(-1.56%) |
Jun 22, 2023 | 239.88 | 241.68 | 239.07 | 240.75 | 351,424 | +0.44(+0.18%) |
Jun 21, 2023 | 239.97 | 241.75 | 238.49 | 240.32 | 394,172 | +0.85(+0.35%) |
Jun 20, 2023 | 240.42 | 241.94 | 237.27 | 239.47 | 623,450 | -2.25(-0.93%) |
Jun 16, 2023 | 246.31 | 246.31 | 241.29 | 241.72 | 502,038 | -2.75(-1.13%) |
Jun 15, 2023 | 241.25 | 244.71 | 240.24 | 244.47 | 271,826 | +1.63(+0.67%) |
Jun 14, 2023 | 242.69 | 244.71 | 240.54 | 242.84 | 303,688 | +0.28(+0.12%) |
Jun 13, 2023 | 242.45 | 244.35 | 242.05 | 242.56 | 352,921 | +0.76(+0.31%) |
Jun 12, 2023 | 235.25 | 241.84 | 234.90 | 241.80 | 380,566 | +8.65(+3.71%) |
Jun 09, 2023 | 238.12 | 239.42 | 231.06 | 233.15 | 1,381,055 | -17.88(-7.12%) |
Jun 08, 2023 | 248.74 | 251.12 | 245.74 | 251.03 | 436,194 | +1.81(+0.73%) |
Jun 07, 2023 | 247.56 | 249.28 | 244.93 | 249.22 | 341,452 | +1.07(+0.43%) |
Jun 06, 2023 | 245.21 | 249.04 | 243.82 | 248.15 | 356,896 | +2.48(+1.01%) |
Jun 05, 2023 | 244.47 | 248.31 | 242.76 | 245.67 | 380,637 | +0.33(+0.13%) |
Jun 02, 2023 | 241.28 | 248.14 | 241.21 | 245.34 | 372,795 | +4.67(+1.94%) |