Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 209.50 | 210.24 | 209.01 | 209.12 | 97,622 | -0.04(-0.02%) |
Aug 30, 2023 | 208.41 | 209.47 | 207.96 | 209.16 | 201,367 | +0.88(+0.42%) |
Aug 29, 2023 | 204.88 | 208.38 | 204.84 | 208.28 | 221,434 | +3.35(+1.63%) |
Aug 28, 2023 | 204.83 | 205.27 | 203.84 | 204.93 | 181,658 | +1.19(+0.58%) |
Aug 25, 2023 | 202.93 | 204.29 | 201.21 | 203.74 | 162,508 | +1.55(+0.77%) |
Aug 24, 2023 | 206.42 | 206.66 | 202.19 | 202.19 | 513,161 | -3.24(-1.58%) |
Aug 23, 2023 | 203.44 | 205.76 | 203.44 | 205.43 | 161,050 | +2.56(+1.26%) |
Aug 22, 2023 | 204.66 | 204.66 | 202.59 | 202.87 | 153,003 | -0.59(-0.29%) |
Aug 21, 2023 | 202.25 | 203.75 | 201.44 | 203.47 | 318,883 | +1.83(+0.91%) |
Aug 18, 2023 | 200.16 | 202.17 | 200.08 | 201.64 | 207,294 | -0.07(-0.03%) |
Aug 17, 2023 | 203.77 | 204.07 | 201.41 | 201.71 | 212,379 | -1.44(-0.71%) |
Aug 16, 2023 | 204.47 | 205.39 | 203.14 | 203.15 | 204,693 | -1.72(-0.84%) |
Aug 15, 2023 | 206.34 | 206.67 | 204.47 | 204.87 | 152,589 | -2.31(-1.12%) |
Aug 14, 2023 | 205.07 | 207.18 | 204.94 | 207.18 | 178,217 | +1.60(+0.78%) |
Aug 11, 2023 | 204.77 | 206.04 | 204.43 | 205.58 | 131,421 | -0.12(-0.06%) |
Aug 10, 2023 | 206.78 | 208.48 | 205.17 | 205.70 | 251,359 | +0.22(+0.11%) |
Aug 09, 2023 | 207.69 | 207.69 | 205.16 | 205.48 | 123,122 | -2.12(-1.02%) |
Aug 08, 2023 | 207.24 | 207.68 | 205.93 | 207.59 | 158,169 | -0.54(-0.26%) |
Aug 07, 2023 | 207.21 | 208.28 | 206.70 | 208.14 | 107,460 | +1.76(+0.85%) |
Aug 04, 2023 | 208.29 | 209.40 | 206.15 | 206.38 | 237,014 | -0.73(-0.35%) |
Aug 03, 2023 | 206.56 | 208.15 | 206.49 | 207.11 | 175,890 | -0.53(-0.26%) |
Aug 02, 2023 | 209.35 | 209.35 | 207.23 | 207.64 | 177,380 | -3.29(-1.56%) |
Aug 01, 2023 | 210.99 | 211.18 | 210.52 | 210.93 | 109,574 | -0.70(-0.33%) |
Jul 31, 2023 | 211.47 | 211.69 | 210.77 | 211.64 | 223,097 | +0.47(+0.22%) |
Jul 28, 2023 | 210.18 | 211.72 | 210.12 | 211.17 | 127,669 | +2.40(+1.15%) |
Jul 27, 2023 | 211.77 | 212.22 | 208.30 | 208.77 | 213,845 | -1.01(-0.48%) |
Jul 26, 2023 | 209.26 | 210.57 | 208.80 | 209.78 | 187,973 | -0.03(-0.01%) |
Jul 25, 2023 | 209.22 | 210.45 | 209.22 | 209.81 | 238,436 | +0.49(+0.24%) |
Jul 24, 2023 | 208.72 | 209.75 | 208.45 | 209.31 | 111,508 | +1.11(+0.53%) |
Jul 21, 2023 | 209.22 | 209.22 | 208.10 | 208.21 | 164,978 | -0.12(-0.06%) |
Jul 20, 2023 | 209.43 | 210.45 | 207.95 | 208.33 | 197,625 | -1.94(-0.92%) |
Jul 19, 2023 | 210.26 | 211.13 | 209.91 | 210.26 | 283,706 | +0.48(+0.23%) |
Jul 18, 2023 | 207.97 | 210.30 | 207.59 | 209.78 | 182,475 | +1.82(+0.87%) |
Jul 17, 2023 | 207.36 | 208.41 | 207.21 | 207.96 | 184,446 | +0.69(+0.33%) |
Jul 14, 2023 | 207.80 | 208.62 | 206.92 | 207.27 | 172,829 | +0.12(+0.06%) |
Jul 13, 2023 | 206.44 | 207.60 | 206.22 | 207.15 | 1,250,688 | +2.01(+0.98%) |
Jul 12, 2023 | 204.93 | 205.88 | 204.57 | 205.14 | 212,119 | +1.89(+0.93%) |
Jul 11, 2023 | 202.46 | 203.41 | 201.74 | 203.26 | 154,115 | +1.17(+0.58%) |
Jul 10, 2023 | 202.06 | 202.57 | 201.02 | 202.09 | 121,040 | -0.40(-0.20%) |
Jul 07, 2023 | 202.83 | 204.43 | 202.33 | 202.49 | 164,689 | -0.74(-0.36%) |
Jul 06, 2023 | 203.16 | 203.52 | 202.07 | 203.23 | 203,318 | -1.67(-0.81%) |
Jul 05, 2023 | 204.04 | 205.36 | 204.04 | 204.90 | 317,127 | -0.07(-0.03%) |
Jul 03, 2023 | 204.68 | 204.99 | 204.52 | 204.97 | 107,089 | +0.39(+0.19%) |
Jun 30, 2023 | 203.65 | 205.05 | 203.57 | 204.58 | 154,359 | +2.56(+1.27%) |
Jun 29, 2023 | 201.42 | 202.11 | 201.11 | 202.02 | 130,476 | +0.67(+0.33%) |
Jun 28, 2023 | 200.71 | 202.05 | 200.44 | 201.35 | 229,623 | +0.10(+0.05%) |
Jun 27, 2023 | 199.53 | 201.47 | 199.27 | 201.25 | 198,044 | +2.12(+1.07%) |
Jun 26, 2023 | 200.48 | 201.27 | 198.96 | 199.13 | 184,936 | -1.70(-0.85%) |
Jun 23, 2023 | 200.61 | 201.74 | 200.40 | 200.83 | 136,837 | -1.55(-0.77%) |
Jun 22, 2023 | 200.36 | 202.38 | 200.32 | 202.38 | 139,925 | +1.28(+0.64%) |
Jun 21, 2023 | 202.03 | 202.07 | 200.79 | 201.09 | 135,150 | -1.46(-0.72%) |
Jun 20, 2023 | 202.17 | 203.08 | 201.43 | 202.56 | 222,469 | -0.64(-0.32%) |
Jun 16, 2023 | 205.44 | 205.44 | 203.07 | 203.20 | 238,646 | -0.94(-0.46%) |
Jun 15, 2023 | 201.07 | 204.79 | 201.06 | 204.14 | 248,120 | +2.60(+1.29%) |
Jun 14, 2023 | 201.00 | 202.20 | 199.62 | 201.54 | 232,743 | +0.43(+0.21%) |
Jun 13, 2023 | 200.85 | 201.44 | 200.08 | 201.11 | 181,339 | +1.11(+0.55%) |
Jun 12, 2023 | 198.45 | 200.01 | 198.22 | 200.01 | 172,428 | +2.14(+1.08%) |
Jun 09, 2023 | 197.88 | 199.10 | 197.53 | 197.86 | 636,451 | +0.51(+0.26%) |
Jun 08, 2023 | 195.76 | 197.50 | 195.76 | 197.35 | 258,633 | +1.60(+0.82%) |
Jun 07, 2023 | 197.32 | 198.11 | 195.54 | 195.75 | 241,053 | -1.54(-0.78%) |
Jun 06, 2023 | 196.66 | 197.45 | 196.32 | 197.28 | 217,072 | +0.29(+0.15%) |
Jun 05, 2023 | 197.31 | 198.31 | 196.64 | 197.00 | 305,425 | -0.33(-0.16%) |
Jun 02, 2023 | 196.21 | 197.66 | 195.87 | 197.32 | 243,251 | +2.37(+1.22%) |