Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 191.64 | 193.56 | 190.45 | 190.62 | 305,106 | -0.13(-0.07%) |
Aug 30, 2023 | 189.19 | 191.35 | 189.18 | 190.75 | 283,904 | +1.56(+0.83%) |
Aug 29, 2023 | 186.42 | 189.22 | 185.41 | 189.19 | 149,546 | +2.76(+1.48%) |
Aug 28, 2023 | 186.01 | 187.23 | 184.67 | 186.42 | 236,920 | +1.76(+0.95%) |
Aug 25, 2023 | 185.01 | 186.04 | 183.03 | 184.66 | 125,204 | +0.81(+0.44%) |
Aug 24, 2023 | 185.58 | 187.71 | 183.78 | 183.85 | 115,187 | -2.37(-1.27%) |
Aug 23, 2023 | 183.76 | 186.75 | 183.25 | 186.22 | 176,410 | +2.59(+1.41%) |
Aug 22, 2023 | 185.16 | 185.25 | 182.81 | 183.63 | 240,603 | -0.34(-0.18%) |
Aug 21, 2023 | 182.24 | 184.03 | 180.77 | 183.97 | 208,462 | +1.76(+0.97%) |
Aug 18, 2023 | 182.33 | 183.84 | 181.02 | 182.20 | 269,074 | -0.56(-0.31%) |
Aug 17, 2023 | 186.09 | 187.08 | 182.53 | 182.77 | 218,953 | -2.95(-1.59%) |
Aug 16, 2023 | 187.21 | 188.80 | 185.46 | 185.72 | 323,084 | -1.50(-0.80%) |
Aug 15, 2023 | 187.85 | 188.84 | 185.98 | 187.22 | 273,272 | -1.70(-0.90%) |
Aug 14, 2023 | 186.51 | 189.50 | 184.80 | 188.92 | 246,271 | +1.45(+0.77%) |
Aug 11, 2023 | 187.99 | 189.13 | 187.21 | 187.47 | 157,211 | -0.64(-0.34%) |
Aug 10, 2023 | 190.65 | 191.96 | 187.41 | 188.12 | 197,769 | -2.34(-1.23%) |
Aug 09, 2023 | 192.23 | 193.13 | 190.08 | 190.45 | 289,989 | -2.48(-1.28%) |
Aug 08, 2023 | 192.90 | 194.08 | 190.07 | 192.93 | 202,515 | -2.18(-1.12%) |
Aug 07, 2023 | 190.22 | 195.23 | 189.95 | 195.11 | 309,033 | +5.63(+2.97%) |
Aug 04, 2023 | 193.77 | 193.77 | 188.83 | 189.48 | 325,871 | -3.53(-1.83%) |
Aug 03, 2023 | 194.61 | 195.26 | 192.73 | 193.01 | 506,178 | -2.83(-1.45%) |
Aug 02, 2023 | 196.57 | 198.18 | 195.40 | 195.84 | 234,658 | -2.39(-1.20%) |
Aug 01, 2023 | 197.92 | 199.75 | 197.61 | 198.23 | 246,321 | -0.56(-0.28%) |
Jul 31, 2023 | 197.44 | 199.15 | 195.61 | 198.79 | 369,419 | +1.56(+0.79%) |
Jul 28, 2023 | 197.87 | 197.87 | 194.56 | 197.23 | 460,964 | +1.36(+0.69%) |
Jul 27, 2023 | 207.00 | 207.00 | 188.37 | 195.87 | 788,753 | -6.14(-3.04%) |
Jul 26, 2023 | 203.20 | 204.03 | 200.16 | 202.01 | 382,786 | -1.44(-0.71%) |
Jul 25, 2023 | 203.88 | 205.57 | 203.24 | 203.45 | 348,828 | -1.52(-0.74%) |
Jul 24, 2023 | 206.05 | 208.06 | 204.90 | 204.97 | 398,254 | -0.90(-0.44%) |
Jul 21, 2023 | 207.17 | 208.47 | 204.78 | 205.87 | 432,812 | -2.17(-1.04%) |
Jul 20, 2023 | 208.00 | 208.85 | 205.69 | 208.03 | 333,167 | +1.02(+0.49%) |
Jul 19, 2023 | 206.25 | 207.43 | 203.46 | 207.01 | 466,381 | +1.25(+0.61%) |
Jul 18, 2023 | 199.96 | 206.55 | 199.96 | 205.77 | 473,419 | +5.03(+2.51%) |
Jul 17, 2023 | 196.99 | 201.53 | 196.94 | 200.74 | 257,677 | +2.82(+1.43%) |
Jul 14, 2023 | 197.83 | 198.90 | 196.32 | 197.91 | 331,698 | +0.00(+0.00%) |
Jul 13, 2023 | 197.13 | 198.54 | 196.20 | 197.91 | 159,505 | +0.75(+0.38%) |
Jul 12, 2023 | 198.57 | 198.87 | 196.16 | 197.16 | 293,282 | +0.97(+0.49%) |
Jul 11, 2023 | 195.25 | 196.44 | 194.53 | 196.19 | 273,417 | +1.05(+0.54%) |
Jul 10, 2023 | 192.15 | 195.45 | 192.10 | 195.14 | 188,661 | +3.55(+1.85%) |
Jul 07, 2023 | 191.60 | 193.99 | 189.61 | 191.59 | 264,202 | +0.15(+0.08%) |
Jul 06, 2023 | 191.70 | 192.94 | 187.35 | 191.44 | 287,328 | -1.59(-0.82%) |
Jul 05, 2023 | 195.32 | 195.62 | 192.70 | 193.03 | 343,581 | -4.04(-2.05%) |
Jul 03, 2023 | 195.62 | 197.07 | 194.62 | 197.07 | 123,105 | +0.34(+0.17%) |
Jun 30, 2023 | 197.10 | 197.81 | 195.51 | 196.73 | 374,190 | +1.28(+0.65%) |
Jun 29, 2023 | 191.75 | 195.80 | 190.86 | 195.46 | 397,555 | +3.63(+1.89%) |
Jun 28, 2023 | 194.05 | 194.70 | 191.50 | 191.82 | 494,923 | +0.22(+0.11%) |
Jun 27, 2023 | 189.79 | 192.24 | 189.34 | 191.60 | 291,134 | +2.22(+1.17%) |
Jun 26, 2023 | 187.49 | 190.61 | 187.40 | 189.38 | 450,709 | +2.22(+1.19%) |
Jun 23, 2023 | 189.25 | 190.33 | 186.39 | 187.16 | 672,907 | -3.25(-1.71%) |
Jun 22, 2023 | 192.63 | 192.63 | 189.84 | 190.41 | 357,241 | -2.16(-1.12%) |
Jun 21, 2023 | 190.69 | 193.76 | 190.33 | 192.57 | 339,026 | +0.61(+0.32%) |
Jun 20, 2023 | 192.50 | 193.19 | 190.66 | 191.96 | 272,059 | -1.46(-0.76%) |
Jun 16, 2023 | 193.96 | 194.73 | 192.20 | 193.42 | 674,654 | -0.15(-0.08%) |