Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 209.96 | 210.64 | 207.48 | 207.79 | 596,983 | -1.33(-0.64%) |
Aug 30, 2023 | 207.35 | 209.54 | 207.25 | 209.12 | 287,542 | +1.77(+0.85%) |
Aug 29, 2023 | 206.44 | 207.45 | 205.84 | 207.35 | 280,394 | +0.82(+0.40%) |
Aug 28, 2023 | 206.03 | 207.93 | 205.74 | 206.53 | 261,360 | +0.79(+0.38%) |
Aug 25, 2023 | 203.34 | 206.03 | 202.68 | 205.74 | 374,851 | +3.17(+1.56%) |
Aug 24, 2023 | 205.89 | 206.55 | 202.53 | 202.57 | 307,614 | -2.62(-1.28%) |
Aug 23, 2023 | 203.72 | 206.65 | 203.72 | 205.19 | 322,351 | +2.20(+1.08%) |
Aug 22, 2023 | 202.04 | 204.35 | 202.04 | 202.99 | 286,591 | +1.06(+0.52%) |
Aug 21, 2023 | 201.10 | 202.81 | 200.79 | 201.93 | 221,973 | +0.59(+0.29%) |
Aug 18, 2023 | 200.09 | 202.59 | 200.09 | 201.34 | 304,970 | +0.23(+0.11%) |
Aug 17, 2023 | 204.70 | 205.44 | 201.07 | 201.11 | 435,073 | -3.76(-1.84%) |
Aug 16, 2023 | 205.43 | 207.71 | 204.68 | 204.87 | 316,382 | -1.26(-0.61%) |
Aug 15, 2023 | 207.96 | 209.51 | 205.51 | 206.13 | 386,463 | -2.13(-1.02%) |
Aug 14, 2023 | 206.45 | 208.30 | 205.43 | 208.26 | 329,368 | +2.30(+1.12%) |
Aug 11, 2023 | 203.66 | 206.76 | 203.08 | 205.96 | 341,436 | +1.99(+0.98%) |
Aug 10, 2023 | 205.84 | 206.99 | 203.24 | 203.97 | 388,812 | -0.64(-0.31%) |
Aug 09, 2023 | 203.88 | 206.02 | 203.31 | 204.61 | 367,394 | +1.40(+0.69%) |
Aug 08, 2023 | 204.92 | 205.24 | 202.31 | 203.21 | 429,980 | -2.04(-0.99%) |
Aug 07, 2023 | 204.72 | 207.05 | 204.72 | 205.25 | 497,461 | +0.14(+0.07%) |
Aug 04, 2023 | 210.18 | 210.18 | 204.88 | 205.11 | 444,004 | -3.02(-1.45%) |
Aug 03, 2023 | 208.03 | 208.58 | 207.16 | 208.13 | 419,875 | +0.24(+0.12%) |
Aug 02, 2023 | 209.59 | 209.59 | 206.64 | 207.89 | 488,515 | -3.51(-1.66%) |
Aug 01, 2023 | 209.60 | 212.41 | 208.84 | 211.40 | 532,793 | +0.45(+0.21%) |
Jul 31, 2023 | 208.22 | 211.08 | 208.22 | 210.95 | 517,745 | +2.67(+1.28%) |
Jul 28, 2023 | 208.32 | 214.46 | 205.96 | 208.28 | 653,273 | -1.17(-0.56%) |
Jul 27, 2023 | 213.15 | 213.66 | 208.80 | 209.45 | 564,616 | -1.39(-0.66%) |
Jul 26, 2023 | 210.88 | 211.95 | 209.65 | 210.84 | 653,845 | -0.21(-0.10%) |
Jul 25, 2023 | 211.42 | 212.55 | 210.77 | 211.05 | 517,322 | -0.83(-0.39%) |
Jul 24, 2023 | 214.61 | 215.41 | 211.74 | 211.88 | 388,850 | -2.01(-0.94%) |
Jul 21, 2023 | 214.41 | 215.20 | 213.40 | 213.89 | 468,056 | +0.29(+0.14%) |
Jul 20, 2023 | 214.46 | 216.00 | 212.85 | 213.60 | 469,481 | -1.41(-0.66%) |
Jul 19, 2023 | 216.84 | 217.81 | 213.54 | 215.01 | 538,787 | -0.45(-0.21%) |
Jul 18, 2023 | 214.62 | 215.96 | 213.36 | 215.46 | 398,680 | +0.15(+0.07%) |
Jul 17, 2023 | 216.46 | 217.38 | 214.88 | 215.31 | 297,242 | -1.32(-0.61%) |
Jul 14, 2023 | 215.71 | 217.32 | 215.70 | 216.63 | 310,801 | +0.22(+0.10%) |
Jul 13, 2023 | 215.98 | 217.38 | 215.29 | 216.41 | 422,501 | +0.58(+0.27%) |
Jul 12, 2023 | 216.38 | 217.88 | 214.54 | 215.83 | 610,426 | +2.10(+0.98%) |
Jul 11, 2023 | 221.00 | 221.63 | 212.13 | 213.73 | 1,060,568 | -11.36(-5.05%) |
Jul 10, 2023 | 221.94 | 225.11 | 221.61 | 225.09 | 377,557 | +2.64(+1.19%) |
Jul 07, 2023 | 222.55 | 223.87 | 220.81 | 222.45 | 354,704 | -0.68(-0.30%) |
Jul 06, 2023 | 220.43 | 223.29 | 220.25 | 223.13 | 404,173 | +0.68(+0.31%) |
Jul 05, 2023 | 222.08 | 223.08 | 221.00 | 222.45 | 451,545 | -0.46(-0.21%) |
Jul 03, 2023 | 224.73 | 225.54 | 222.77 | 222.91 | 243,884 | -3.06(-1.35%) |
Jun 30, 2023 | 224.10 | 226.80 | 223.49 | 225.97 | 374,588 | +3.04(+1.36%) |
Jun 29, 2023 | 221.46 | 223.04 | 219.97 | 222.93 | 271,657 | +0.12(+0.05%) |
Jun 28, 2023 | 221.44 | 223.54 | 221.28 | 222.81 | 294,410 | +1.37(+0.62%) |
Jun 27, 2023 | 219.54 | 222.59 | 219.16 | 221.44 | 444,314 | +1.99(+0.91%) |
Jun 26, 2023 | 220.94 | 222.28 | 219.28 | 219.45 | 344,840 | -1.88(-0.85%) |
Jun 23, 2023 | 218.18 | 222.46 | 217.84 | 221.33 | 764,201 | +1.06(+0.48%) |
Jun 22, 2023 | 220.02 | 220.57 | 218.69 | 220.27 | 384,923 | -0.09(-0.04%) |
Jun 21, 2023 | 220.95 | 221.07 | 218.89 | 220.36 | 548,250 | -1.33(-0.60%) |
Jun 20, 2023 | 222.23 | 224.39 | 220.97 | 221.69 | 485,546 | -2.00(-0.89%) |
Jun 16, 2023 | 225.76 | 226.06 | 223.34 | 223.69 | 1,051,097 | -1.02(-0.45%) |
Jun 15, 2023 | 220.21 | 225.44 | 219.78 | 224.71 | 513,599 | +3.92(+1.78%) |
Jun 14, 2023 | 223.33 | 223.83 | 219.74 | 220.79 | 527,719 | -2.66(-1.19%) |
Jun 13, 2023 | 224.72 | 225.93 | 222.80 | 223.45 | 354,715 | -0.46(-0.21%) |
Jun 12, 2023 | 221.56 | 224.50 | 221.17 | 223.91 | 434,388 | +2.94(+1.33%) |
Jun 09, 2023 | 220.33 | 222.43 | 220.05 | 220.97 | 379,690 | +0.46(+0.21%) |
Jun 08, 2023 | 220.83 | 222.12 | 219.33 | 220.51 | 432,336 | -0.32(-0.14%) |
Jun 07, 2023 | 223.68 | 225.04 | 219.98 | 220.83 | 470,425 | -3.53(-1.57%) |
Jun 06, 2023 | 224.75 | 227.21 | 223.73 | 224.36 | 376,014 | -0.60(-0.27%) |
Jun 05, 2023 | 225.81 | 227.04 | 224.31 | 224.96 | 427,098 | -2.01(-0.89%) |
Jun 02, 2023 | 223.24 | 227.34 | 223.24 | 226.97 | 540,147 | +3.69(+1.65%) |