Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 278.28 | 287.07 | 275.25 | 276.45 | 202 | +2.18(+0.80%) |
Aug 30, 2023 | 285.29 | 285.43 | 272.87 | 274.27 | 179 | -7.86(-2.79%) |
Aug 29, 2023 | 272.26 | 282.34 | 252.08 | 282.14 | 370 | +7.11(+2.59%) |
Aug 28, 2023 | 270.30 | 276.00 | 270.30 | 275.02 | 265 | +6.75(+2.52%) |
Aug 25, 2023 | 271.20 | 274.80 | 267.94 | 268.27 | 290 | -1.73(-0.64%) |
Aug 24, 2023 | 270.85 | 276.25 | 269.68 | 270.00 | 844 | -14.90(-5.23%) |
Aug 23, 2023 | 277.16 | 284.90 | 276.48 | 284.90 | 822 | +2.17(+0.77%) |
Aug 22, 2023 | 275.65 | 283.17 | 274.90 | 282.73 | 436 | -0.76(-0.27%) |
Aug 21, 2023 | 277.61 | 283.93 | 275.59 | 283.50 | 299 | +9.57(+3.50%) |
Aug 18, 2023 | 282.49 | 282.49 | 271.50 | 273.92 | 181 | -6.87(-2.45%) |
Aug 17, 2023 | 290.47 | 290.47 | 277.85 | 280.79 | 448 | -15.28(-5.16%) |
Aug 16, 2023 | 295.76 | 296.07 | 286.36 | 296.07 | 158 | +8.32(+2.89%) |
Aug 15, 2023 | 297.41 | 297.97 | 287.76 | 287.76 | 129 | -14.56(-4.82%) |
Aug 14, 2023 | 298.42 | 302.62 | 291.58 | 302.32 | 417 | -0.83(-0.27%) |
Aug 11, 2023 | 302.88 | 304.73 | 292.54 | 303.15 | 111 | -1.26(-0.41%) |
Aug 10, 2023 | 309.53 | 311.95 | 304.18 | 304.41 | 185 | -3.05(-0.99%) |
Aug 09, 2023 | 308.06 | 308.28 | 299.86 | 307.47 | 1,748 | -0.88(-0.29%) |
Aug 08, 2023 | 308.65 | 308.65 | 301.85 | 308.35 | 119 | -6.95(-2.20%) |
Aug 07, 2023 | 314.43 | 315.30 | 307.41 | 315.30 | 168 | -6.93(-2.15%) |
Aug 04, 2023 | 311.20 | 322.37 | 311.20 | 322.23 | 659 | +11.46(+3.69%) |
Aug 03, 2023 | 311.49 | 312.45 | 301.06 | 310.76 | 151 | -1.57(-0.50%) |
Aug 02, 2023 | 313.04 | 313.04 | 303.45 | 312.33 | 66 | +4.83(+1.57%) |
Aug 01, 2023 | 307.46 | 314.21 | 305.81 | 307.50 | 169 | -0.39(-0.13%) |
Jul 31, 2023 | 314.95 | 316.06 | 306.27 | 307.89 | 644 | +0.88(+0.29%) |
Jul 28, 2023 | 314.54 | 317.76 | 306.78 | 307.01 | 282 | -10.48(-3.30%) |
Jul 27, 2023 | 318.76 | 318.76 | 311.44 | 317.49 | 310 | +11.21(+3.66%) |
Jul 26, 2023 | 303.52 | 306.80 | 294.80 | 306.28 | 255 | +10.36(+3.50%) |
Jul 25, 2023 | 305.30 | 307.76 | 294.84 | 295.92 | 278 | -4.50(-1.50%) |
Jul 24, 2023 | 299.66 | 300.97 | 289.26 | 300.42 | 425 | +9.45(+3.25%) |
Jul 21, 2023 | 286.50 | 302.68 | 286.50 | 290.97 | 302 | -10.65(-3.53%) |
Jul 20, 2023 | 301.03 | 301.62 | 290.73 | 301.62 | 216 | +8.67(+2.96%) |
Jul 19, 2023 | 293.08 | 303.51 | 292.63 | 292.95 | 120 | -1.05(-0.36%) |
Jul 18, 2023 | 288.40 | 300.31 | 288.40 | 294.00 | 132 | -4.35(-1.46%) |
Jul 17, 2023 | 296.43 | 298.35 | 287.09 | 298.35 | 137 | +14.07(+4.95%) |
Jul 14, 2023 | 284.58 | 295.93 | 284.28 | 284.28 | 162 | -5.82(-2.01%) |
Jul 13, 2023 | 280.24 | 290.10 | 280.24 | 290.10 | 349 | +2.55(+0.89%) |
Jul 12, 2023 | 296.61 | 296.91 | 284.35 | 287.55 | 90 | -3.55(-1.22%) |
Jul 11, 2023 | 290.24 | 291.10 | 285.70 | 291.10 | 58 | +11.26(+4.02%) |
Jul 10, 2023 | 279.26 | 281.05 | 273.81 | 279.84 | 361 | +2.24(+0.81%) |
Jul 07, 2023 | 272.60 | 277.60 | 272.50 | 277.60 | 433 | +6.20(+2.28%) |
Jul 06, 2023 | 276.78 | 276.78 | 265.86 | 271.40 | 298 | -7.00(-2.51%) |
Jul 05, 2023 | 285.14 | 285.14 | 278.40 | 278.40 | 132 | -7.00(-2.45%) |
Jul 03, 2023 | 284.59 | 285.48 | 275.72 | 285.40 | 406 | +5.94(+2.13%) |
Jun 30, 2023 | 286.26 | 289.97 | 278.51 | 279.45 | 133 | +1.40(+0.50%) |
Jun 29, 2023 | 267.81 | 278.27 | 267.72 | 278.05 | 548 | -3.26(-1.16%) |
Jun 28, 2023 | 280.26 | 281.48 | 270.58 | 281.31 | 383 | +1.85(+0.66%) |
Jun 27, 2023 | 264.47 | 279.46 | 264.47 | 279.46 | 743 | +9.39(+3.48%) |
Jun 26, 2023 | 274.88 | 275.12 | 265.09 | 270.07 | 576 | +4.21(+1.58%) |
Jun 23, 2023 | 264.48 | 271.24 | 264.48 | 265.86 | 333 | -2.34(-0.87%) |
Jun 22, 2023 | 257.53 | 268.70 | 257.53 | 268.20 | 204 | +0.10(+0.04%) |
Jun 21, 2023 | 267.58 | 268.50 | 257.92 | 268.10 | 348 | -4.10(-1.51%) |
Jun 20, 2023 | 275.20 | 275.63 | 266.80 | 272.20 | 431 | -12.30(-4.32%) |
Jun 16, 2023 | 292.00 | 292.00 | 284.50 | 284.50 | 367 | -1.10(-0.39%) |