Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 279.93 | 280.51 | 277.63 | 277.89 | 3,015,625 | -1.55(-0.56%) |
Aug 30, 2023 | 279.01 | 281.16 | 278.51 | 279.45 | 2,451,807 | +0.64(+0.23%) |
Aug 29, 2023 | 279.16 | 279.77 | 275.70 | 278.81 | 2,388,688 | -0.09(-0.03%) |
Aug 28, 2023 | 279.78 | 281.37 | 278.73 | 278.90 | 2,357,276 | -0.88(-0.32%) |
Aug 25, 2023 | 279.96 | 281.31 | 278.73 | 279.78 | 3,920,265 | +2.19(+0.79%) |
Aug 24, 2023 | 276.99 | 279.95 | 276.99 | 277.59 | 2,040,858 | +0.47(+0.17%) |
Aug 23, 2023 | 277.26 | 278.38 | 275.91 | 277.12 | 2,348,311 | +1.53(+0.56%) |
Aug 22, 2023 | 276.02 | 276.08 | 274.38 | 275.58 | 2,087,588 | +0.26(+0.10%) |
Aug 21, 2023 | 276.95 | 277.53 | 273.98 | 275.32 | 2,728,404 | -1.67(-0.60%) |
Aug 18, 2023 | 276.97 | 278.95 | 275.57 | 276.99 | 2,669,526 | -0.12(-0.04%) |
Aug 17, 2023 | 281.32 | 281.71 | 277.03 | 277.11 | 2,270,596 | -3.48(-1.24%) |
Aug 16, 2023 | 282.72 | 284.01 | 280.22 | 280.59 | 1,860,934 | -2.85(-1.01%) |
Aug 15, 2023 | 283.09 | 284.21 | 282.28 | 283.44 | 1,915,838 | -0.50(-0.18%) |
Aug 14, 2023 | 283.92 | 284.96 | 282.77 | 283.94 | 1,742,494 | +0.19(+0.07%) |
Aug 11, 2023 | 282.40 | 284.09 | 281.92 | 283.75 | 1,792,028 | +1.00(+0.35%) |
Aug 10, 2023 | 283.94 | 285.47 | 281.94 | 282.75 | 2,478,253 | -0.62(-0.22%) |
Aug 09, 2023 | 284.13 | 284.83 | 283.02 | 283.37 | 1,928,362 | -1.33(-0.47%) |
Aug 08, 2023 | 286.14 | 286.68 | 283.67 | 284.70 | 1,981,811 | -1.79(-0.62%) |
Aug 07, 2023 | 283.02 | 286.49 | 283.01 | 286.49 | 2,214,178 | +4.31(+1.53%) |
Aug 04, 2023 | 287.48 | 287.88 | 281.92 | 282.18 | 2,563,733 | -3.93(-1.37%) |
Aug 03, 2023 | 283.93 | 286.36 | 283.78 | 286.11 | 1,943,494 | +1.38(+0.48%) |
Aug 02, 2023 | 285.37 | 288.50 | 284.50 | 284.74 | 2,430,997 | -1.43(-0.50%) |
Aug 01, 2023 | 288.06 | 288.95 | 285.36 | 286.16 | 1,949,280 | -2.09(-0.73%) |
Jul 31, 2023 | 288.66 | 289.26 | 285.16 | 288.25 | 3,353,845 | -0.82(-0.28%) |
Jul 28, 2023 | 290.81 | 292.68 | 288.01 | 289.07 | 2,892,293 | -1.14(-0.39%) |
Jul 27, 2023 | 287.07 | 293.86 | 286.59 | 290.21 | 4,779,002 | +3.38(+1.18%) |
Jul 26, 2023 | 287.32 | 287.64 | 284.62 | 286.83 | 2,943,932 | -0.60(-0.21%) |
Jul 25, 2023 | 289.24 | 289.96 | 286.73 | 287.43 | 2,835,530 | -2.90(-1.00%) |
Jul 24, 2023 | 291.01 | 291.94 | 289.88 | 290.33 | 2,069,374 | -0.30(-0.10%) |
Jul 21, 2023 | 292.64 | 294.30 | 290.34 | 290.62 | 2,884,133 | -1.50(-0.51%) |
Jul 20, 2023 | 289.35 | 292.54 | 289.15 | 292.12 | 2,140,207 | +2.95(+1.02%) |
Jul 19, 2023 | 290.02 | 290.42 | 288.27 | 289.17 | 2,001,900 | +0.30(+0.11%) |
Jul 18, 2023 | 289.50 | 290.76 | 287.53 | 288.87 | 2,025,852 | -0.84(-0.29%) |
Jul 17, 2023 | 290.10 | 291.85 | 289.58 | 289.71 | 1,698,909 | -0.26(-0.09%) |
Jul 14, 2023 | 290.27 | 291.06 | 289.06 | 289.97 | 1,577,024 | -0.27(-0.09%) |
Jul 13, 2023 | 290.41 | 291.66 | 290.04 | 290.24 | 1,685,679 | -0.38(-0.13%) |
Jul 12, 2023 | 291.82 | 292.09 | 290.22 | 290.62 | 2,192,751 | +0.86(+0.30%) |
Jul 11, 2023 | 290.31 | 290.52 | 286.85 | 289.77 | 1,555,903 | +0.25(+0.08%) |
Jul 10, 2023 | 287.47 | 290.63 | 287.40 | 289.52 | 1,732,967 | +2.35(+0.82%) |
Jul 07, 2023 | 288.77 | 289.39 | 286.63 | 287.17 | 2,630,997 | -2.77(-0.96%) |
Jul 06, 2023 | 290.34 | 291.58 | 288.49 | 289.95 | 2,613,707 | -1.95(-0.67%) |
Jul 05, 2023 | 290.13 | 292.30 | 289.62 | 291.89 | 2,396,479 | +2.03(+0.70%) |
Jul 03, 2023 | 292.77 | 293.37 | 289.83 | 289.87 | 1,632,464 | -3.51(-1.20%) |
Jun 30, 2023 | 290.16 | 294.06 | 289.92 | 293.38 | 2,700,818 | +3.87(+1.34%) |
Jun 29, 2023 | 286.63 | 289.69 | 285.31 | 289.50 | 1,773,675 | +2.68(+0.94%) |
Jun 28, 2023 | 286.54 | 286.90 | 284.18 | 286.82 | 1,695,728 | +0.43(+0.15%) |
Jun 27, 2023 | 285.41 | 287.56 | 284.76 | 286.39 | 1,846,104 | +2.17(+0.76%) |
Jun 26, 2023 | 284.75 | 284.86 | 282.23 | 284.21 | 1,882,372 | -0.81(-0.28%) |
Jun 23, 2023 | 286.44 | 287.52 | 284.75 | 285.02 | 3,824,769 | -3.33(-1.16%) |
Jun 22, 2023 | 289.65 | 290.10 | 286.61 | 288.35 | 1,831,657 | -1.20(-0.41%) |
Jun 21, 2023 | 288.37 | 290.18 | 287.87 | 289.55 | 2,885,807 | +1.45(+0.51%) |
Jun 20, 2023 | 288.70 | 292.17 | 287.74 | 288.10 | 2,776,753 | -0.65(-0.22%) |
Jun 16, 2023 | 289.54 | 291.56 | 288.20 | 288.75 | 4,975,079 | +1.07(+0.37%) |
Jun 15, 2023 | 284.76 | 288.53 | 283.40 | 287.68 | 2,664,106 | +4.10(+1.45%) |
Jun 14, 2023 | 283.24 | 284.68 | 282.46 | 283.57 | 1,997,079 | -0.11(-0.04%) |
Jun 13, 2023 | 283.63 | 284.80 | 282.69 | 283.68 | 2,062,449 | -0.02(-0.01%) |
Jun 12, 2023 | 283.30 | 283.88 | 281.67 | 283.70 | 1,917,474 | +1.75(+0.62%) |
Jun 09, 2023 | 280.70 | 282.43 | 279.94 | 281.95 | 2,010,595 | +0.99(+0.35%) |
Jun 08, 2023 | 276.23 | 281.24 | 275.28 | 280.96 | 3,096,025 | +3.81(+1.38%) |
Jun 07, 2023 | 279.65 | 279.94 | 276.57 | 277.15 | 3,679,822 | -2.59(-0.93%) |
Jun 06, 2023 | 284.97 | 285.33 | 277.22 | 279.74 | 2,818,917 | -3.82(-1.35%) |
Jun 05, 2023 | 285.11 | 285.89 | 283.17 | 283.56 | 2,137,470 | -1.46(-0.51%) |
Jun 02, 2023 | 281.87 | 285.31 | 281.31 | 285.02 | 2,918,633 | +3.50(+1.24%) |