Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 232.88 | 233.70 | 228.97 | 230.02 | 614,333 | -2.79(-1.20%) |
Aug 30, 2023 | 232.51 | 234.73 | 231.48 | 232.81 | 428,541 | +0.30(+0.13%) |
Aug 29, 2023 | 235.36 | 237.38 | 232.03 | 232.51 | 518,689 | -3.60(-1.53%) |
Aug 28, 2023 | 233.01 | 238.16 | 231.85 | 236.11 | 570,899 | +2.56(+1.10%) |
Aug 25, 2023 | 233.56 | 234.76 | 230.83 | 233.55 | 552,115 | -0.41(-0.17%) |
Aug 24, 2023 | 229.97 | 235.90 | 228.74 | 233.96 | 669,736 | +5.37(+2.35%) |
Aug 23, 2023 | 229.63 | 230.49 | 225.09 | 228.59 | 405,340 | +0.34(+0.15%) |
Aug 22, 2023 | 230.28 | 233.39 | 227.20 | 228.25 | 433,724 | -3.14(-1.36%) |
Aug 21, 2023 | 225.44 | 233.30 | 225.44 | 231.39 | 619,836 | +6.84(+3.05%) |
Aug 18, 2023 | 218.64 | 226.69 | 218.06 | 224.55 | 691,449 | +5.91(+2.70%) |
Aug 17, 2023 | 220.62 | 222.00 | 218.09 | 218.64 | 405,784 | -2.19(-0.99%) |
Aug 16, 2023 | 221.64 | 222.58 | 220.67 | 220.84 | 281,201 | -0.80(-0.36%) |
Aug 15, 2023 | 225.98 | 226.58 | 220.65 | 221.64 | 282,032 | -5.25(-2.31%) |
Aug 14, 2023 | 224.81 | 227.39 | 223.46 | 226.88 | 290,427 | +1.83(+0.81%) |
Aug 11, 2023 | 224.65 | 227.98 | 222.15 | 225.06 | 343,455 | +0.41(+0.18%) |
Aug 10, 2023 | 225.30 | 228.08 | 222.18 | 224.65 | 499,138 | +0.58(+0.26%) |
Aug 09, 2023 | 230.07 | 230.46 | 223.48 | 224.07 | 681,639 | -5.83(-2.53%) |
Aug 08, 2023 | 228.28 | 230.53 | 224.55 | 229.90 | 564,002 | -3.35(-1.43%) |
Aug 07, 2023 | 231.28 | 234.22 | 231.28 | 233.25 | 383,175 | +2.90(+1.26%) |
Aug 04, 2023 | 235.56 | 236.77 | 230.19 | 230.35 | 479,886 | -5.55(-2.35%) |
Aug 03, 2023 | 230.95 | 238.50 | 230.60 | 235.90 | 686,132 | +4.83(+2.09%) |
Aug 02, 2023 | 230.75 | 231.71 | 229.57 | 231.06 | 739,395 | -1.18(-0.51%) |
Aug 01, 2023 | 228.10 | 232.72 | 227.25 | 232.24 | 793,000 | +3.75(+1.64%) |
Jul 31, 2023 | 228.12 | 231.42 | 224.95 | 228.48 | 967,598 | +2.50(+1.11%) |
Jul 28, 2023 | 235.44 | 235.44 | 222.19 | 225.98 | 1,598,176 | -9.97(-4.23%) |
Jul 27, 2023 | 235.21 | 237.64 | 231.68 | 235.96 | 1,422,374 | +0.75(+0.32%) |
Jul 26, 2023 | 234.88 | 237.57 | 234.09 | 235.21 | 923,344 | +2.88(+1.24%) |
Jul 25, 2023 | 230.72 | 234.15 | 229.41 | 232.33 | 608,291 | +1.15(+0.50%) |
Jul 24, 2023 | 229.37 | 232.98 | 228.32 | 231.18 | 595,136 | +1.67(+0.73%) |
Jul 21, 2023 | 233.11 | 233.11 | 228.85 | 229.51 | 627,694 | -2.55(-1.10%) |
Jul 20, 2023 | 230.16 | 233.28 | 228.79 | 232.06 | 679,356 | +3.68(+1.61%) |
Jul 19, 2023 | 229.97 | 232.68 | 227.69 | 228.38 | 825,970 | -4.66(-2.00%) |
Jul 18, 2023 | 227.16 | 234.72 | 225.65 | 233.05 | 680,225 | +8.07(+3.59%) |
Jul 17, 2023 | 219.43 | 225.66 | 218.50 | 224.98 | 703,072 | +5.34(+2.43%) |
Jul 14, 2023 | 222.10 | 222.44 | 218.99 | 219.64 | 488,473 | -1.13(-0.51%) |
Jul 13, 2023 | 220.48 | 221.77 | 217.76 | 220.77 | 530,384 | +2.01(+0.92%) |
Jul 12, 2023 | 219.16 | 221.27 | 213.21 | 218.76 | 933,414 | -2.63(-1.19%) |
Jul 11, 2023 | 221.79 | 224.93 | 221.10 | 221.39 | 952,980 | +1.09(+0.49%) |
Jul 10, 2023 | 224.47 | 225.29 | 220.22 | 220.31 | 565,726 | -3.66(-1.63%) |
Jul 07, 2023 | 220.11 | 226.00 | 220.11 | 223.96 | 796,266 | +4.26(+1.94%) |
Jul 06, 2023 | 217.52 | 222.05 | 216.54 | 219.70 | 1,053,207 | +2.04(+0.94%) |
Jul 05, 2023 | 216.79 | 220.10 | 215.47 | 217.66 | 376,814 | -2.01(-0.92%) |
Jul 03, 2023 | 218.21 | 221.05 | 216.22 | 219.67 | 299,539 | +3.07(+1.42%) |
Jun 30, 2023 | 217.81 | 218.34 | 214.57 | 216.60 | 516,409 | -0.47(-0.22%) |
Jun 29, 2023 | 212.95 | 218.11 | 211.95 | 217.07 | 656,851 | +6.42(+3.05%) |
Jun 28, 2023 | 211.74 | 213.12 | 210.02 | 210.65 | 442,741 | -1.28(-0.60%) |
Jun 27, 2023 | 210.59 | 213.76 | 209.13 | 211.93 | 544,176 | +1.35(+0.64%) |
Jun 26, 2023 | 206.69 | 212.56 | 206.43 | 210.57 | 657,368 | +3.13(+1.51%) |
Jun 23, 2023 | 208.20 | 209.49 | 206.47 | 207.44 | 1,391,313 | -1.51(-0.72%) |
Jun 22, 2023 | 209.30 | 209.43 | 203.73 | 208.95 | 593,294 | -0.88(-0.42%) |
Jun 21, 2023 | 208.66 | 213.77 | 208.42 | 209.82 | 589,628 | +1.41(+0.68%) |
Jun 20, 2023 | 205.11 | 208.84 | 202.38 | 208.41 | 651,097 | +0.23(+0.11%) |
Jun 16, 2023 | 213.62 | 213.62 | 207.29 | 208.18 | 922,251 | -4.97(-2.33%) |
Jun 15, 2023 | 203.32 | 213.37 | 203.32 | 213.15 | 1,017,070 | +8.33(+4.07%) |
Jun 14, 2023 | 198.55 | 206.23 | 198.55 | 204.82 | 903,775 | +5.49(+2.75%) |
Jun 13, 2023 | 197.13 | 200.29 | 195.94 | 199.34 | 523,938 | +3.36(+1.71%) |
Jun 12, 2023 | 202.10 | 202.94 | 194.84 | 195.98 | 924,268 | -7.76(-3.81%) |
Jun 09, 2023 | 200.97 | 204.09 | 199.60 | 203.74 | 621,641 | +3.83(+1.91%) |
Jun 08, 2023 | 202.63 | 203.92 | 196.55 | 199.91 | 483,695 | -4.18(-2.05%) |
Jun 07, 2023 | 200.58 | 204.26 | 198.53 | 204.10 | 1,092,828 | +4.51(+2.26%) |
Jun 06, 2023 | 197.91 | 201.87 | 197.59 | 199.59 | 663,174 | +0.36(+0.18%) |
Jun 05, 2023 | 201.17 | 202.00 | 195.71 | 199.23 | 732,550 | -2.77(-1.37%) |
Jun 02, 2023 | 198.37 | 203.16 | 198.28 | 202.00 | 935,123 | +6.95(+3.56%) |