Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 271.90 | 273.52 | 270.26 | 270.27 | 167,098 | -0.75(-0.28%) |
Aug 30, 2023 | 266.49 | 271.68 | 265.20 | 271.02 | 223,286 | +4.13(+1.55%) |
Aug 29, 2023 | 261.16 | 268.37 | 261.16 | 266.89 | 143,228 | +5.24(+2.00%) |
Aug 28, 2023 | 260.80 | 264.37 | 260.27 | 261.65 | 188,972 | +1.83(+0.70%) |
Aug 25, 2023 | 252.82 | 261.09 | 252.29 | 259.82 | 211,632 | +7.00(+2.77%) |
Aug 24, 2023 | 249.99 | 254.73 | 248.32 | 252.82 | 211,392 | +3.05(+1.22%) |
Aug 23, 2023 | 249.45 | 250.44 | 247.64 | 249.77 | 220,515 | +1.57(+0.63%) |
Aug 22, 2023 | 245.98 | 250.00 | 245.13 | 248.20 | 239,143 | +2.22(+0.90%) |
Aug 21, 2023 | 250.00 | 250.65 | 244.69 | 245.98 | 392,343 | -3.70(-1.48%) |
Aug 18, 2023 | 251.06 | 251.56 | 246.89 | 249.68 | 243,217 | -3.91(-1.54%) |
Aug 17, 2023 | 255.57 | 257.19 | 252.97 | 253.59 | 190,944 | -1.98(-0.77%) |
Aug 16, 2023 | 265.26 | 265.43 | 254.94 | 255.57 | 295,024 | -9.69(-3.65%) |
Aug 15, 2023 | 265.45 | 267.24 | 263.16 | 265.26 | 146,747 | -0.36(-0.14%) |
Aug 14, 2023 | 266.94 | 267.98 | 264.52 | 265.62 | 210,593 | -1.27(-0.48%) |
Aug 11, 2023 | 266.79 | 268.39 | 264.67 | 266.89 | 243,611 | -0.76(-0.28%) |
Aug 10, 2023 | 266.32 | 269.44 | 264.81 | 267.65 | 204,359 | +2.18(+0.82%) |
Aug 09, 2023 | 263.77 | 267.12 | 261.85 | 265.47 | 194,828 | +2.31(+0.88%) |
Aug 08, 2023 | 260.09 | 264.14 | 254.39 | 263.16 | 202,954 | +2.77(+1.06%) |
Aug 07, 2023 | 260.63 | 264.15 | 259.00 | 260.39 | 224,068 | +1.64(+0.63%) |
Aug 04, 2023 | 257.55 | 261.68 | 256.40 | 258.75 | 181,563 | +0.71(+0.28%) |
Aug 03, 2023 | 255.29 | 258.64 | 252.05 | 258.04 | 216,269 | +2.75(+1.08%) |
Aug 02, 2023 | 252.64 | 255.99 | 251.94 | 255.29 | 167,813 | -0.35(-0.14%) |
Aug 01, 2023 | 252.04 | 255.99 | 250.94 | 255.64 | 223,840 | +2.47(+0.98%) |
Jul 31, 2023 | 255.48 | 257.25 | 251.74 | 253.17 | 240,912 | -1.64(-0.64%) |
Jul 28, 2023 | 251.27 | 256.40 | 248.48 | 254.81 | 351,313 | +5.93(+2.38%) |
Jul 27, 2023 | 254.39 | 256.84 | 248.19 | 248.88 | 426,113 | -7.64(-2.98%) |
Jul 26, 2023 | 256.86 | 259.81 | 254.00 | 256.52 | 388,149 | -0.08(-0.03%) |
Jul 25, 2023 | 230.00 | 264.19 | 230.00 | 256.60 | 988,544 | +9.66(+3.91%) |
Jul 24, 2023 | 244.05 | 247.91 | 242.02 | 246.94 | 721,441 | +1.66(+0.68%) |
Jul 21, 2023 | 247.83 | 249.07 | 241.37 | 245.28 | 352,354 | -1.62(-0.66%) |
Jul 20, 2023 | 248.88 | 250.34 | 245.38 | 246.90 | 246,133 | -1.53(-0.62%) |
Jul 19, 2023 | 250.90 | 252.40 | 247.87 | 248.43 | 251,857 | -1.04(-0.42%) |
Jul 18, 2023 | 248.32 | 250.23 | 247.06 | 249.47 | 365,125 | +2.11(+0.85%) |
Jul 17, 2023 | 242.32 | 247.75 | 241.64 | 247.36 | 224,035 | +4.15(+1.71%) |
Jul 14, 2023 | 240.93 | 244.61 | 240.61 | 243.21 | 175,448 | +2.79(+1.16%) |
Jul 13, 2023 | 242.65 | 242.65 | 238.63 | 240.42 | 260,565 | -1.40(-0.58%) |
Jul 12, 2023 | 241.95 | 244.03 | 238.84 | 241.82 | 244,795 | +3.25(+1.36%) |
Jul 11, 2023 | 241.75 | 241.75 | 235.65 | 238.57 | 291,288 | -3.22(-1.33%) |
Jul 10, 2023 | 235.50 | 242.16 | 235.50 | 241.79 | 388,127 | +6.26(+2.66%) |
Jul 07, 2023 | 233.92 | 237.90 | 233.92 | 235.53 | 260,764 | +1.55(+0.66%) |
Jul 06, 2023 | 234.36 | 235.51 | 231.16 | 233.98 | 446,309 | -2.92(-1.23%) |
Jul 05, 2023 | 239.29 | 241.29 | 235.00 | 236.90 | 215,321 | -2.14(-0.90%) |
Jul 03, 2023 | 241.97 | 243.03 | 238.20 | 239.04 | 157,939 | -1.13(-0.47%) |
Jun 30, 2023 | 236.58 | 241.20 | 235.12 | 240.17 | 405,643 | +5.23(+2.23%) |
Jun 29, 2023 | 229.00 | 237.83 | 229.00 | 234.94 | 341,319 | +5.85(+2.55%) |
Jun 28, 2023 | 223.21 | 229.48 | 223.12 | 229.09 | 274,956 | +6.08(+2.73%) |
Jun 27, 2023 | 225.25 | 225.25 | 221.33 | 223.01 | 302,743 | -2.10(-0.93%) |
Jun 26, 2023 | 223.30 | 226.96 | 223.05 | 225.11 | 248,499 | +1.72(+0.77%) |
Jun 23, 2023 | 222.10 | 227.85 | 221.49 | 223.39 | 3,197,961 | -1.21(-0.54%) |
Jun 22, 2023 | 218.97 | 224.73 | 216.87 | 224.60 | 325,119 | +4.16(+1.89%) |
Jun 21, 2023 | 224.60 | 225.33 | 220.16 | 220.44 | 311,393 | -4.85(-2.15%) |
Jun 20, 2023 | 220.44 | 226.11 | 219.19 | 225.29 | 412,981 | +3.47(+1.56%) |
Jun 16, 2023 | 223.74 | 224.15 | 218.73 | 221.82 | 508,574 | +1.20(+0.54%) |
Jun 15, 2023 | 217.95 | 222.07 | 214.32 | 220.62 | 353,936 | +2.32(+1.06%) |
Jun 14, 2023 | 219.00 | 221.60 | 216.78 | 218.30 | 446,366 | -0.69(-0.32%) |
Jun 13, 2023 | 217.65 | 220.47 | 217.25 | 218.99 | 338,809 | +0.97(+0.44%) |
Jun 12, 2023 | 208.13 | 218.10 | 207.83 | 218.02 | 397,526 | +10.16(+4.89%) |
Jun 09, 2023 | 221.48 | 221.48 | 207.47 | 207.86 | 383,669 | -13.83(-6.24%) |
Jun 08, 2023 | 221.74 | 222.70 | 217.62 | 221.69 | 393,814 | -0.56(-0.25%) |
Jun 07, 2023 | 219.66 | 226.55 | 218.31 | 222.25 | 507,998 | +2.59(+1.18%) |
Jun 06, 2023 | 218.04 | 221.84 | 217.43 | 219.66 | 388,556 | +3.13(+1.45%) |
Jun 05, 2023 | 210.59 | 217.28 | 210.59 | 216.53 | 292,115 | +4.47(+2.11%) |
Jun 02, 2023 | 209.41 | 212.29 | 207.98 | 212.06 | 315,514 | +5.17(+2.50%) |