Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 197.25 | 197.25 | 194.97 | 195.85 | 14,595 | -3.72(-1.87%) |
Aug 30, 2023 | 199.18 | 200.12 | 198.71 | 199.57 | 9,731 | +1.02(+0.51%) |
Aug 29, 2023 | 196.77 | 198.85 | 196.05 | 198.55 | 13,727 | +0.72(+0.36%) |
Aug 28, 2023 | 196.97 | 197.83 | 195.77 | 197.83 | 18,272 | +2.26(+1.16%) |
Aug 25, 2023 | 195.81 | 196.57 | 193.87 | 195.57 | 12,050 | +0.53(+0.27%) |
Aug 24, 2023 | 196.28 | 196.28 | 192.47 | 195.04 | 51,779 | -3.42(-1.73%) |
Aug 23, 2023 | 195.40 | 198.67 | 195.40 | 198.47 | 13,921 | +2.92(+1.49%) |
Aug 22, 2023 | 195.71 | 196.28 | 194.52 | 195.55 | 20,627 | -2.60(-1.31%) |
Aug 21, 2023 | 199.95 | 199.95 | 196.86 | 198.15 | 17,172 | -1.51(-0.76%) |
Aug 18, 2023 | 198.69 | 201.93 | 198.56 | 199.66 | 16,059 | -0.25(-0.12%) |
Aug 17, 2023 | 203.02 | 203.02 | 199.09 | 199.91 | 24,964 | -5.20(-2.54%) |
Aug 16, 2023 | 204.25 | 207.47 | 204.25 | 205.11 | 12,546 | +2.43(+1.20%) |
Aug 15, 2023 | 206.64 | 206.64 | 200.71 | 202.68 | 22,127 | -1.68(-0.82%) |
Aug 14, 2023 | 206.41 | 206.41 | 203.73 | 204.36 | 18,506 | -3.32(-1.60%) |
Aug 11, 2023 | 206.89 | 208.15 | 206.73 | 207.67 | 6,480 | -0.39(-0.19%) |
Aug 10, 2023 | 207.92 | 210.04 | 206.58 | 208.06 | 16,658 | -4.64(-2.18%) |
Aug 09, 2023 | 214.07 | 215.62 | 211.22 | 212.70 | 23,123 | +5.47(+2.64%) |
Aug 08, 2023 | 208.69 | 208.69 | 205.63 | 207.23 | 18,484 | -3.94(-1.87%) |
Aug 07, 2023 | 212.00 | 212.48 | 208.70 | 211.17 | 15,230 | +2.42(+1.16%) |
Aug 04, 2023 | 209.74 | 211.24 | 208.75 | 208.75 | 11,112 | -0.74(-0.36%) |
Aug 03, 2023 | 209.44 | 209.49 | 207.26 | 209.49 | 8,412 | -0.96(-0.46%) |
Aug 02, 2023 | 211.38 | 211.40 | 209.03 | 210.45 | 8,845 | -2.36(-1.11%) |
Aug 01, 2023 | 211.97 | 213.94 | 211.18 | 212.81 | 24,493 | +2.11(+1.00%) |
Jul 31, 2023 | 208.11 | 211.50 | 208.11 | 210.70 | 28,231 | +8.57(+4.24%) |
Jul 28, 2023 | 201.34 | 202.79 | 199.16 | 202.13 | 15,685 | +0.72(+0.35%) |
Jul 27, 2023 | 203.25 | 203.25 | 200.30 | 201.42 | 14,063 | -0.45(-0.22%) |
Jul 26, 2023 | 199.82 | 202.62 | 199.19 | 201.87 | 13,536 | +2.11(+1.05%) |
Jul 25, 2023 | 202.13 | 202.13 | 195.35 | 199.76 | 73,669 | -9.98(-4.76%) |
Jul 24, 2023 | 211.77 | 211.90 | 208.88 | 209.74 | 20,631 | -4.56(-2.13%) |
Jul 21, 2023 | 214.52 | 215.26 | 213.35 | 214.29 | 7,013 | -0.23(-0.11%) |
Jul 20, 2023 | 215.71 | 216.67 | 212.91 | 214.52 | 17,068 | -5.64(-2.56%) |
Jul 19, 2023 | 218.43 | 223.60 | 218.26 | 220.16 | 31,969 | +8.15(+3.84%) |
Jul 18, 2023 | 212.05 | 213.35 | 210.86 | 212.01 | 19,227 | +2.03(+0.97%) |
Jul 17, 2023 | 208.66 | 209.98 | 208.22 | 209.98 | 19,476 | +4.24(+2.06%) |
Jul 14, 2023 | 206.12 | 206.31 | 204.94 | 205.74 | 9,091 | -1.06(-0.51%) |
Jul 13, 2023 | 206.71 | 208.22 | 205.53 | 206.80 | 17,982 | +3.87(+1.91%) |
Jul 12, 2023 | 203.81 | 203.81 | 201.20 | 202.93 | 15,289 | -1.88(-0.92%) |
Jul 11, 2023 | 205.35 | 205.35 | 201.97 | 204.80 | 21,775 | -3.97(-1.90%) |
Jul 10, 2023 | 207.48 | 208.87 | 206.92 | 208.78 | 9,620 | +1.66(+0.80%) |
Jul 07, 2023 | 208.75 | 209.54 | 207.12 | 207.12 | 9,743 | -0.87(-0.42%) |
Jul 06, 2023 | 208.49 | 208.88 | 206.00 | 207.99 | 15,497 | -2.19(-1.04%) |
Jul 05, 2023 | 210.28 | 211.57 | 209.84 | 210.18 | 12,948 | -2.06(-0.97%) |
Jul 03, 2023 | 211.99 | 212.94 | 210.67 | 212.24 | 16,993 | +4.79(+2.31%) |
Jun 30, 2023 | 208.46 | 208.91 | 206.82 | 207.45 | 7,086 | -0.99(-0.48%) |
Jun 29, 2023 | 209.22 | 209.22 | 207.76 | 208.45 | 14,118 | +0.68(+0.32%) |
Jun 28, 2023 | 207.20 | 208.04 | 205.88 | 207.77 | 12,012 | +0.70(+0.34%) |
Jun 27, 2023 | 208.31 | 208.51 | 205.84 | 207.07 | 15,578 | +0.22(+0.11%) |
Jun 26, 2023 | 207.49 | 208.29 | 205.62 | 206.85 | 11,273 | -2.24(-1.07%) |
Jun 23, 2023 | 209.58 | 209.74 | 208.62 | 209.09 | 16,115 | -0.49(-0.23%) |
Jun 22, 2023 | 210.48 | 212.63 | 209.23 | 209.58 | 16,063 | -0.41(-0.19%) |
Jun 21, 2023 | 208.57 | 210.65 | 207.49 | 209.99 | 13,997 | +2.16(+1.04%) |
Jun 20, 2023 | 205.22 | 208.31 | 205.22 | 207.83 | 18,276 | +3.74(+1.83%) |
Jun 16, 2023 | 206.65 | 206.65 | 203.39 | 204.08 | 56,453 | -0.37(-0.18%) |
Jun 15, 2023 | 203.42 | 206.53 | 203.42 | 204.45 | 26,940 | +1.47(+0.72%) |
Jun 14, 2023 | 203.86 | 205.52 | 202.12 | 202.98 | 24,972 | -5.08(-2.44%) |
Jun 13, 2023 | 208.89 | 209.00 | 206.55 | 208.06 | 18,792 | -0.73(-0.35%) |
Jun 12, 2023 | 208.91 | 209.97 | 207.30 | 208.80 | 46,790 | +4.27(+2.09%) |
Jun 09, 2023 | 202.44 | 204.98 | 202.44 | 204.53 | 23,978 | +3.15(+1.56%) |
Jun 08, 2023 | 202.44 | 202.73 | 201.28 | 201.38 | 10,240 | -1.37(-0.67%) |
Jun 07, 2023 | 202.64 | 203.63 | 201.89 | 202.75 | 41,428 | +4.97(+2.51%) |
Jun 06, 2023 | 198.69 | 198.95 | 196.37 | 197.77 | 17,150 | +3.38(+1.74%) |
Jun 05, 2023 | 194.85 | 195.41 | 193.34 | 194.40 | 20,335 | -0.45(-0.23%) |
Jun 02, 2023 | 196.10 | 196.11 | 194.41 | 194.84 | 13,893 | +0.28(+0.14%) |