Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 240.30 | 241.82 | 240.11 | 241.15 | 969,301 | +0.55(+0.23%) |
Aug 30, 2023 | 238.93 | 241.16 | 238.93 | 240.61 | 789,453 | +2.52(+1.06%) |
Aug 29, 2023 | 237.07 | 238.32 | 235.59 | 238.09 | 665,161 | +1.19(+0.50%) |
Aug 28, 2023 | 236.96 | 238.59 | 236.37 | 236.89 | 593,425 | +0.75(+0.32%) |
Aug 25, 2023 | 234.63 | 236.62 | 233.55 | 236.15 | 911,375 | +2.51(+1.07%) |
Aug 24, 2023 | 235.11 | 236.92 | 233.26 | 233.64 | 746,399 | -0.68(-0.29%) |
Aug 23, 2023 | 230.97 | 234.87 | 230.08 | 234.31 | 822,050 | +3.59(+1.56%) |
Aug 22, 2023 | 231.19 | 232.33 | 230.06 | 230.72 | 857,196 | -0.64(-0.28%) |
Aug 21, 2023 | 229.61 | 232.20 | 228.75 | 231.36 | 829,113 | +1.43(+0.62%) |
Aug 18, 2023 | 229.47 | 231.82 | 229.30 | 229.92 | 624,415 | +0.26(+0.11%) |
Aug 17, 2023 | 234.55 | 235.13 | 229.64 | 229.66 | 1,193,378 | -4.63(-1.98%) |
Aug 16, 2023 | 233.78 | 236.28 | 233.29 | 234.29 | 614,517 | +0.55(+0.23%) |
Aug 15, 2023 | 234.89 | 235.80 | 233.26 | 233.75 | 723,293 | -2.35(-1.00%) |
Aug 14, 2023 | 234.09 | 236.19 | 233.23 | 236.10 | 677,823 | +2.46(+1.05%) |
Aug 11, 2023 | 231.85 | 234.32 | 231.42 | 233.64 | 558,647 | +1.57(+0.68%) |
Aug 10, 2023 | 234.39 | 235.47 | 231.83 | 232.06 | 756,739 | -1.93(-0.82%) |
Aug 09, 2023 | 231.11 | 235.59 | 230.48 | 233.99 | 1,013,765 | +2.48(+1.07%) |
Aug 08, 2023 | 232.52 | 233.01 | 230.47 | 231.51 | 805,659 | -1.00(-0.43%) |
Aug 07, 2023 | 230.13 | 232.95 | 228.93 | 232.50 | 824,501 | +3.75(+1.64%) |
Aug 04, 2023 | 229.99 | 231.32 | 227.94 | 228.75 | 810,025 | -0.64(-0.28%) |
Aug 03, 2023 | 231.85 | 236.18 | 228.75 | 229.38 | 1,467,331 | -2.01(-0.87%) |
Aug 02, 2023 | 225.38 | 234.95 | 224.72 | 231.40 | 1,825,807 | +3.19(+1.40%) |
Aug 01, 2023 | 227.98 | 228.76 | 226.41 | 228.21 | 1,170,764 | +0.28(+0.12%) |
Jul 31, 2023 | 231.30 | 231.30 | 227.10 | 227.93 | 1,518,474 | -3.21(-1.39%) |
Jul 28, 2023 | 231.42 | 232.97 | 229.55 | 231.14 | 867,225 | +0.70(+0.30%) |
Jul 27, 2023 | 236.85 | 237.77 | 229.63 | 230.44 | 1,342,256 | -5.53(-2.34%) |
Jul 26, 2023 | 235.11 | 236.42 | 234.51 | 235.97 | 888,479 | +0.09(+0.04%) |
Jul 25, 2023 | 231.78 | 237.13 | 231.72 | 235.88 | 1,063,431 | +2.75(+1.18%) |
Jul 24, 2023 | 232.82 | 233.60 | 230.33 | 233.13 | 1,036,430 | +0.05(+0.02%) |
Jul 21, 2023 | 230.74 | 234.15 | 230.73 | 233.08 | 3,370,256 | +3.24(+1.41%) |
Jul 20, 2023 | 226.28 | 230.58 | 226.28 | 229.84 | 1,142,502 | +2.64(+1.16%) |
Jul 19, 2023 | 227.37 | 229.38 | 226.65 | 227.21 | 867,606 | -0.77(-0.34%) |
Jul 18, 2023 | 228.93 | 230.38 | 227.81 | 227.97 | 984,727 | -0.98(-0.43%) |
Jul 17, 2023 | 227.96 | 229.72 | 227.72 | 228.96 | 625,185 | +1.17(+0.52%) |
Jul 14, 2023 | 224.88 | 228.56 | 224.51 | 227.78 | 788,761 | +2.18(+0.97%) |
Jul 13, 2023 | 225.66 | 226.13 | 224.82 | 225.60 | 912,641 | +0.09(+0.04%) |
Jul 12, 2023 | 226.75 | 227.47 | 225.29 | 225.51 | 966,509 | -0.45(-0.20%) |
Jul 11, 2023 | 225.80 | 226.37 | 224.84 | 225.96 | 703,616 | -0.02(-0.01%) |
Jul 10, 2023 | 224.85 | 227.95 | 224.81 | 225.98 | 875,131 | +2.00(+0.89%) |
Jul 07, 2023 | 225.59 | 226.44 | 223.73 | 223.98 | 962,319 | -2.03(-0.90%) |
Jul 06, 2023 | 223.73 | 226.20 | 222.86 | 226.01 | 1,210,767 | +0.96(+0.42%) |
Jul 05, 2023 | 221.15 | 225.13 | 220.32 | 225.05 | 1,273,310 | +3.53(+1.60%) |
Jul 03, 2023 | 223.25 | 223.26 | 219.70 | 221.52 | 817,120 | -3.51(-1.56%) |
Jun 30, 2023 | 223.25 | 227.09 | 223.25 | 225.03 | 1,077,220 | +2.75(+1.24%) |
Jun 29, 2023 | 221.69 | 223.33 | 221.15 | 222.29 | 1,156,569 | +0.10(+0.05%) |
Jun 28, 2023 | 224.01 | 224.97 | 221.16 | 222.19 | 1,276,544 | -1.45(-0.65%) |
Jun 27, 2023 | 222.78 | 224.32 | 221.52 | 223.64 | 1,431,763 | +1.62(+0.73%) |
Jun 26, 2023 | 223.50 | 224.43 | 221.83 | 222.02 | 1,289,844 | -1.34(-0.60%) |
Jun 23, 2023 | 226.05 | 226.26 | 222.59 | 223.36 | 1,820,388 | -3.64(-1.61%) |
Jun 22, 2023 | 225.89 | 227.42 | 225.14 | 227.01 | 1,289,625 | +0.79(+0.35%) |
Jun 21, 2023 | 224.97 | 226.94 | 224.27 | 226.22 | 1,243,169 | +1.24(+0.55%) |
Jun 20, 2023 | 224.12 | 226.83 | 223.38 | 224.97 | 1,327,760 | +1.44(+0.65%) |
Jun 16, 2023 | 224.79 | 225.48 | 222.29 | 223.53 | 4,266,963 | -0.05(-0.02%) |
Jun 15, 2023 | 219.18 | 224.66 | 218.68 | 223.58 | 1,424,217 | +4.27(+1.95%) |
Jun 14, 2023 | 215.84 | 219.53 | 215.48 | 219.31 | 1,429,885 | +3.47(+1.61%) |
Jun 13, 2023 | 217.78 | 218.20 | 214.95 | 215.84 | 1,776,591 | -1.97(-0.90%) |
Jun 12, 2023 | 218.05 | 218.45 | 215.82 | 217.81 | 1,100,996 | -0.24(-0.11%) |
Jun 09, 2023 | 217.92 | 219.42 | 216.51 | 218.05 | 618,314 | -0.55(-0.25%) |
Jun 08, 2023 | 216.51 | 218.81 | 215.50 | 218.60 | 991,946 | +1.41(+0.65%) |
Jun 07, 2023 | 220.00 | 220.87 | 216.54 | 217.19 | 947,294 | -2.81(-1.28%) |
Jun 06, 2023 | 222.49 | 223.13 | 219.42 | 220.00 | 782,746 | -1.80(-0.81%) |
Jun 05, 2023 | 219.70 | 223.01 | 219.41 | 221.80 | 1,160,352 | +1.75(+0.79%) |
Jun 02, 2023 | 219.02 | 221.27 | 218.53 | 220.05 | 1,235,863 | +1.39(+0.64%) |