Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 266.18 | 268.08 | 262.75 | 263.52 | 104,292 | -1.72(-0.65%) |
Aug 30, 2023 | 262.79 | 266.01 | 262.79 | 265.25 | 47,813 | +0.61(+0.23%) |
Aug 29, 2023 | 257.16 | 264.82 | 257.16 | 264.64 | 71,945 | +6.79(+2.63%) |
Aug 28, 2023 | 257.02 | 261.66 | 257.02 | 257.85 | 138,882 | +0.90(+0.35%) |
Aug 25, 2023 | 257.54 | 259.55 | 252.15 | 256.96 | 79,179 | +0.48(+0.19%) |
Aug 24, 2023 | 257.22 | 259.02 | 255.80 | 256.48 | 149,152 | -2.16(-0.83%) |
Aug 23, 2023 | 254.65 | 259.40 | 253.71 | 258.64 | 153,346 | +3.02(+1.18%) |
Aug 22, 2023 | 256.91 | 258.84 | 255.37 | 255.62 | 106,985 | -3.31(-1.28%) |
Aug 21, 2023 | 262.26 | 263.65 | 255.43 | 258.93 | 77,357 | -3.74(-1.42%) |
Aug 18, 2023 | 255.53 | 263.48 | 255.53 | 262.67 | 79,877 | +5.36(+2.08%) |
Aug 17, 2023 | 260.77 | 262.85 | 257.31 | 257.31 | 61,957 | -2.30(-0.89%) |
Aug 16, 2023 | 265.35 | 266.91 | 259.61 | 259.61 | 97,207 | -6.10(-2.30%) |
Aug 15, 2023 | 269.54 | 271.99 | 265.05 | 265.70 | 77,886 | -5.88(-2.17%) |
Aug 14, 2023 | 269.77 | 271.60 | 266.53 | 271.58 | 105,806 | -0.37(-0.14%) |
Aug 11, 2023 | 260.31 | 276.06 | 260.31 | 271.95 | 175,918 | +10.06(+3.84%) |
Aug 10, 2023 | 261.67 | 265.75 | 258.44 | 261.89 | 126,398 | +0.26(+0.10%) |
Aug 09, 2023 | 252.46 | 262.81 | 252.46 | 261.63 | 169,695 | +8.12(+3.20%) |
Aug 08, 2023 | 260.33 | 261.94 | 252.54 | 253.52 | 198,050 | -10.52(-3.98%) |
Aug 07, 2023 | 260.62 | 264.27 | 258.68 | 264.03 | 103,466 | +3.53(+1.36%) |
Aug 04, 2023 | 264.91 | 265.82 | 260.16 | 260.50 | 109,412 | -5.06(-1.91%) |
Aug 03, 2023 | 266.04 | 269.05 | 262.38 | 265.56 | 118,564 | +2.60(+0.99%) |
Aug 02, 2023 | 256.56 | 265.82 | 255.83 | 262.97 | 127,304 | +3.03(+1.17%) |
Aug 01, 2023 | 254.96 | 260.01 | 253.12 | 259.93 | 123,309 | +2.72(+1.06%) |
Jul 31, 2023 | 254.96 | 257.53 | 252.44 | 257.22 | 91,805 | +4.47(+1.77%) |
Jul 28, 2023 | 252.40 | 252.85 | 248.01 | 252.75 | 87,688 | +1.84(+0.73%) |
Jul 27, 2023 | 257.17 | 257.37 | 249.82 | 250.91 | 136,268 | -3.94(-1.55%) |
Jul 26, 2023 | 243.88 | 257.60 | 243.88 | 254.85 | 171,705 | +8.04(+3.26%) |
Jul 25, 2023 | 252.13 | 254.43 | 245.04 | 246.81 | 281,687 | -6.10(-2.41%) |
Jul 24, 2023 | 256.67 | 260.65 | 249.54 | 252.91 | 298,632 | -2.86(-1.12%) |
Jul 21, 2023 | 267.09 | 267.32 | 253.17 | 255.76 | 284,368 | -10.71(-4.02%) |
Jul 20, 2023 | 270.56 | 270.56 | 262.29 | 266.47 | 136,585 | -3.27(-1.21%) |
Jul 19, 2023 | 266.42 | 270.22 | 262.65 | 269.74 | 175,487 | +6.16(+2.34%) |
Jul 18, 2023 | 259.03 | 266.06 | 259.03 | 263.58 | 111,157 | +3.91(+1.51%) |
Jul 17, 2023 | 257.25 | 260.93 | 255.18 | 259.67 | 135,036 | +1.31(+0.51%) |
Jul 14, 2023 | 262.85 | 262.85 | 257.18 | 258.36 | 113,008 | -4.94(-1.88%) |
Jul 13, 2023 | 266.26 | 267.73 | 262.67 | 263.31 | 110,914 | -2.03(-0.76%) |
Jul 12, 2023 | 266.64 | 268.67 | 263.80 | 265.33 | 185,266 | +1.98(+0.75%) |
Jul 11, 2023 | 260.85 | 266.34 | 260.85 | 263.36 | 189,769 | +5.78(+2.24%) |
Jul 10, 2023 | 255.26 | 261.71 | 254.49 | 257.57 | 212,526 | +1.36(+0.53%) |
Jul 07, 2023 | 253.31 | 258.88 | 253.31 | 256.21 | 102,050 | +3.95(+1.57%) |
Jul 06, 2023 | 253.88 | 255.94 | 250.39 | 252.26 | 108,131 | -1.74(-0.69%) |
Jul 05, 2023 | 254.60 | 258.82 | 253.80 | 254.00 | 94,940 | -2.25(-0.88%) |
Jul 03, 2023 | 256.36 | 260.97 | 254.97 | 256.25 | 74,887 | -0.54(-0.21%) |
Jun 30, 2023 | 255.92 | 257.95 | 252.56 | 256.79 | 140,274 | +0.87(+0.34%) |
Jun 29, 2023 | 252.97 | 257.44 | 252.97 | 255.92 | 140,373 | +2.56(+1.01%) |
Jun 28, 2023 | 248.37 | 254.41 | 248.37 | 253.37 | 105,248 | +1.06(+0.42%) |
Jun 27, 2023 | 245.38 | 254.43 | 244.26 | 252.30 | 122,364 | +6.27(+2.55%) |
Jun 26, 2023 | 245.53 | 248.68 | 244.50 | 246.03 | 187,397 | +0.97(+0.40%) |
Jun 23, 2023 | 244.75 | 247.24 | 242.38 | 245.06 | 291,581 | -0.30(-0.12%) |
Jun 22, 2023 | 241.18 | 246.89 | 238.63 | 245.36 | 262,826 | +2.31(+0.95%) |
Jun 21, 2023 | 238.32 | 244.08 | 236.64 | 243.05 | 150,601 | +4.91(+2.06%) |
Jun 20, 2023 | 236.39 | 240.08 | 236.39 | 238.14 | 141,784 | +1.76(+0.74%) |
Jun 16, 2023 | 244.28 | 244.28 | 234.89 | 236.38 | 712,033 | -6.04(-2.49%) |