Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 200.28 | 201.30 | 198.35 | 199.07 | 126,913 | -0.74(-0.37%) |
Aug 30, 2023 | 198.66 | 201.33 | 198.66 | 199.81 | 126,963 | +1.05(+0.53%) |
Aug 29, 2023 | 198.12 | 198.92 | 195.87 | 198.76 | 154,416 | +0.40(+0.20%) |
Aug 28, 2023 | 198.66 | 201.58 | 198.21 | 198.37 | 90,729 | -0.27(-0.13%) |
Aug 25, 2023 | 198.03 | 199.56 | 196.68 | 198.63 | 116,545 | +0.79(+0.40%) |
Aug 24, 2023 | 198.65 | 201.74 | 197.41 | 197.84 | 104,187 | -1.35(-0.68%) |
Aug 23, 2023 | 198.53 | 200.21 | 198.53 | 199.19 | 94,857 | +0.62(+0.31%) |
Aug 22, 2023 | 200.15 | 200.15 | 197.73 | 198.56 | 87,279 | -1.79(-0.89%) |
Aug 21, 2023 | 201.25 | 202.11 | 199.35 | 200.36 | 120,359 | +0.12(+0.06%) |
Aug 18, 2023 | 199.32 | 202.63 | 199.21 | 200.24 | 291,106 | -0.83(-0.41%) |
Aug 17, 2023 | 204.21 | 205.39 | 200.86 | 201.07 | 111,574 | -2.78(-1.37%) |
Aug 16, 2023 | 206.89 | 208.44 | 203.81 | 203.86 | 141,306 | -2.77(-1.34%) |
Aug 15, 2023 | 209.41 | 210.22 | 206.06 | 206.62 | 144,722 | -3.80(-1.81%) |
Aug 14, 2023 | 210.72 | 212.14 | 209.57 | 210.42 | 141,973 | -0.14(-0.07%) |
Aug 11, 2023 | 209.14 | 211.59 | 209.14 | 210.56 | 119,209 | +0.80(+0.38%) |
Aug 10, 2023 | 211.52 | 213.21 | 209.41 | 209.76 | 109,857 | -1.04(-0.49%) |
Aug 09, 2023 | 211.61 | 213.87 | 209.96 | 210.80 | 146,275 | -1.50(-0.71%) |
Aug 08, 2023 | 214.72 | 214.72 | 209.44 | 212.30 | 135,053 | -0.75(-0.35%) |
Aug 07, 2023 | 211.48 | 215.49 | 211.48 | 213.05 | 133,006 | +1.82(+0.86%) |
Aug 04, 2023 | 214.30 | 215.84 | 210.28 | 211.23 | 127,407 | -2.84(-1.33%) |
Aug 03, 2023 | 210.74 | 214.78 | 210.74 | 214.08 | 80,045 | +1.84(+0.87%) |
Aug 02, 2023 | 209.62 | 213.57 | 209.11 | 212.24 | 107,439 | +0.48(+0.23%) |
Aug 01, 2023 | 209.41 | 211.95 | 208.15 | 211.75 | 142,462 | +1.73(+0.82%) |
Jul 31, 2023 | 208.93 | 210.32 | 208.86 | 210.03 | 125,887 | +1.69(+0.81%) |
Jul 28, 2023 | 209.20 | 209.83 | 207.35 | 208.34 | 110,227 | +0.10(+0.05%) |
Jul 27, 2023 | 210.82 | 211.53 | 207.43 | 208.24 | 101,748 | -1.54(-0.73%) |
Jul 26, 2023 | 208.18 | 211.47 | 208.18 | 209.78 | 94,291 | +1.53(+0.73%) |
Jul 25, 2023 | 206.25 | 208.93 | 206.25 | 208.25 | 130,311 | +1.09(+0.52%) |
Jul 24, 2023 | 207.90 | 209.43 | 206.50 | 207.16 | 115,048 | -1.10(-0.53%) |
Jul 21, 2023 | 210.15 | 210.33 | 207.81 | 208.26 | 92,469 | -0.64(-0.31%) |
Jul 20, 2023 | 206.40 | 209.13 | 205.19 | 208.90 | 92,286 | +4.14(+2.02%) |
Jul 19, 2023 | 205.09 | 206.52 | 204.59 | 204.76 | 108,314 | -1.33(-0.65%) |
Jul 18, 2023 | 203.44 | 206.92 | 203.44 | 206.10 | 83,367 | +2.78(+1.37%) |
Jul 17, 2023 | 198.47 | 205.21 | 198.47 | 203.31 | 144,222 | +4.52(+2.28%) |
Jul 14, 2023 | 199.72 | 199.72 | 196.12 | 198.79 | 119,841 | -0.28(-0.14%) |
Jul 13, 2023 | 199.96 | 201.30 | 198.93 | 199.07 | 98,198 | -1.03(-0.51%) |
Jul 12, 2023 | 202.41 | 202.42 | 199.85 | 200.09 | 96,885 | -1.12(-0.55%) |
Jul 11, 2023 | 199.00 | 202.24 | 199.00 | 201.21 | 105,687 | +2.19(+1.10%) |
Jul 10, 2023 | 197.56 | 199.37 | 197.56 | 199.02 | 111,277 | +2.40(+1.22%) |
Jul 07, 2023 | 196.28 | 199.75 | 196.16 | 196.62 | 131,326 | +0.61(+0.31%) |
Jul 06, 2023 | 192.79 | 196.30 | 192.79 | 196.01 | 151,770 | +1.97(+1.02%) |
Jul 05, 2023 | 194.08 | 195.13 | 192.29 | 194.03 | 130,902 | -1.52(-0.78%) |
Jul 03, 2023 | 194.54 | 197.71 | 194.41 | 195.55 | 63,498 | +0.28(+0.14%) |
Jun 30, 2023 | 197.03 | 197.30 | 195.24 | 195.28 | 103,033 | -0.38(-0.20%) |
Jun 29, 2023 | 192.76 | 196.60 | 192.76 | 195.66 | 94,875 | +3.46(+1.80%) |
Jun 28, 2023 | 190.98 | 192.79 | 190.53 | 192.20 | 99,233 | +0.50(+0.26%) |
Jun 27, 2023 | 187.92 | 192.61 | 187.92 | 191.70 | 137,617 | +4.71(+2.52%) |
Jun 26, 2023 | 186.60 | 190.91 | 186.18 | 186.99 | 137,278 | +0.43(+0.23%) |
Jun 23, 2023 | 189.68 | 190.59 | 185.80 | 186.56 | 702,163 | -4.54(-2.38%) |
Jun 22, 2023 | 189.97 | 192.18 | 189.49 | 191.10 | 147,358 | +0.45(+0.24%) |
Jun 21, 2023 | 189.47 | 191.87 | 189.04 | 190.64 | 130,838 | +0.88(+0.46%) |
Jun 20, 2023 | 190.89 | 192.15 | 189.21 | 189.76 | 147,797 | -1.81(-0.94%) |
Jun 16, 2023 | 193.56 | 194.19 | 190.50 | 191.57 | 381,836 | -1.03(-0.53%) |