Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 338.68 | 338.68 | 333.16 | 336.09 | 338,398 | -1.11(-0.33%) |
Aug 30, 2023 | 336.49 | 339.29 | 334.63 | 337.20 | 452,075 | +2.38(+0.71%) |
Aug 29, 2023 | 332.87 | 336.28 | 328.52 | 334.82 | 530,687 | +3.01(+0.91%) |
Aug 28, 2023 | 328.30 | 334.39 | 327.62 | 331.81 | 414,784 | +5.18(+1.59%) |
Aug 25, 2023 | 329.75 | 329.75 | 324.13 | 326.63 | 495,144 | -0.30(-0.09%) |
Aug 24, 2023 | 328.11 | 332.43 | 326.57 | 326.93 | 349,125 | -3.86(-1.17%) |
Aug 23, 2023 | 324.69 | 332.59 | 321.42 | 330.78 | 526,597 | +3.08(+0.94%) |
Aug 22, 2023 | 331.85 | 332.33 | 327.15 | 327.71 | 391,358 | -4.10(-1.24%) |
Aug 21, 2023 | 335.83 | 337.74 | 328.79 | 331.81 | 342,448 | -2.29(-0.68%) |
Aug 18, 2023 | 327.56 | 334.76 | 326.15 | 334.10 | 672,867 | +3.15(+0.95%) |
Aug 17, 2023 | 337.43 | 338.68 | 330.41 | 330.95 | 827,349 | -1.16(-0.35%) |
Aug 16, 2023 | 333.17 | 338.07 | 331.36 | 332.12 | 405,851 | -1.22(-0.37%) |
Aug 15, 2023 | 335.44 | 337.20 | 331.44 | 333.34 | 437,696 | -6.01(-1.77%) |
Aug 14, 2023 | 340.25 | 340.92 | 336.71 | 339.35 | 407,565 | -3.19(-0.93%) |
Aug 11, 2023 | 338.75 | 344.38 | 338.54 | 342.53 | 430,540 | +3.65(+1.08%) |
Aug 10, 2023 | 340.32 | 344.24 | 336.26 | 338.88 | 725,080 | -1.99(-0.58%) |
Aug 09, 2023 | 339.54 | 346.68 | 338.06 | 340.88 | 958,683 | +4.10(+1.22%) |
Aug 08, 2023 | 328.47 | 337.11 | 324.75 | 336.77 | 728,984 | +1.99(+0.60%) |
Aug 07, 2023 | 337.39 | 338.76 | 332.59 | 334.78 | 1,238,719 | -2.40(-0.71%) |
Aug 04, 2023 | 339.64 | 341.05 | 336.08 | 337.18 | 493,358 | -0.42(-0.13%) |
Aug 03, 2023 | 333.62 | 340.48 | 333.40 | 337.60 | 500,545 | +2.97(+0.89%) |
Aug 02, 2023 | 334.50 | 335.65 | 328.83 | 334.63 | 456,171 | -2.42(-0.72%) |
Aug 01, 2023 | 336.38 | 337.69 | 331.66 | 337.05 | 327,329 | -2.01(-0.59%) |
Jul 31, 2023 | 335.37 | 340.12 | 335.37 | 339.06 | 464,267 | +6.16(+1.85%) |
Jul 28, 2023 | 328.75 | 332.90 | 327.33 | 332.90 | 341,377 | +4.81(+1.47%) |
Jul 27, 2023 | 334.59 | 336.76 | 326.97 | 328.09 | 565,493 | -4.94(-1.48%) |
Jul 26, 2023 | 328.46 | 334.88 | 328.17 | 333.03 | 351,238 | -1.09(-0.33%) |
Jul 25, 2023 | 331.34 | 335.70 | 329.23 | 334.13 | 404,227 | +2.21(+0.67%) |
Jul 24, 2023 | 324.92 | 332.64 | 324.92 | 331.92 | 596,696 | +7.34(+2.26%) |
Jul 21, 2023 | 322.32 | 325.30 | 319.46 | 324.58 | 386,497 | -0.04(-0.01%) |
Jul 20, 2023 | 326.96 | 328.55 | 321.63 | 324.62 | 426,410 | -1.70(-0.52%) |
Jul 19, 2023 | 324.41 | 329.16 | 323.72 | 326.32 | 429,670 | -0.66(-0.20%) |
Jul 18, 2023 | 319.51 | 328.95 | 319.34 | 326.98 | 837,023 | +7.85(+2.46%) |
Jul 17, 2023 | 314.37 | 320.62 | 314.31 | 319.12 | 463,430 | +2.82(+0.89%) |
Jul 14, 2023 | 319.16 | 319.75 | 314.71 | 316.30 | 566,278 | -5.18(-1.61%) |
Jul 13, 2023 | 321.11 | 323.90 | 317.97 | 321.48 | 1,274,572 | +2.10(+0.66%) |
Jul 12, 2023 | 320.77 | 321.91 | 317.55 | 319.38 | 725,883 | +2.50(+0.79%) |
Jul 11, 2023 | 307.83 | 317.46 | 306.93 | 316.88 | 1,298,556 | +10.61(+3.47%) |
Jul 10, 2023 | 302.61 | 306.58 | 301.56 | 306.26 | 530,582 | +2.75(+0.91%) |
Jul 07, 2023 | 282.77 | 304.98 | 282.77 | 303.51 | 965,158 | +19.41(+6.83%) |
Jul 06, 2023 | 283.84 | 286.84 | 278.16 | 284.10 | 430,895 | -2.28(-0.80%) |
Jul 05, 2023 | 289.81 | 289.81 | 284.47 | 286.38 | 497,849 | -0.33(-0.12%) |
Jul 03, 2023 | 285.26 | 288.30 | 283.59 | 286.71 | 253,433 | +3.03(+1.07%) |
Jun 30, 2023 | 282.31 | 286.49 | 279.95 | 283.68 | 470,884 | +4.84(+1.74%) |
Jun 29, 2023 | 276.04 | 279.02 | 274.21 | 278.84 | 392,482 | +5.26(+1.92%) |
Jun 28, 2023 | 272.43 | 275.31 | 267.89 | 273.58 | 358,226 | +0.30(+0.11%) |
Jun 27, 2023 | 270.43 | 274.90 | 267.83 | 273.29 | 438,820 | +3.55(+1.32%) |
Jun 26, 2023 | 263.04 | 272.29 | 263.04 | 269.74 | 334,165 | +5.98(+2.27%) |
Jun 23, 2023 | 261.58 | 264.19 | 259.17 | 263.76 | 411,619 | -3.10(-1.16%) |
Jun 22, 2023 | 267.77 | 269.28 | 264.57 | 266.86 | 835,149 | -5.01(-1.84%) |
Jun 21, 2023 | 267.40 | 274.84 | 266.33 | 271.87 | 529,002 | +3.47(+1.29%) |
Jun 20, 2023 | 269.59 | 269.59 | 264.16 | 268.39 | 399,596 | -4.15(-1.52%) |
Jun 16, 2023 | 276.20 | 276.25 | 271.73 | 272.55 | 351,147 | -2.11(-0.77%) |
Jun 15, 2023 | 270.27 | 276.44 | 270.27 | 274.66 | 472,956 | +5.12(+1.90%) |
Jun 14, 2023 | 274.86 | 275.74 | 266.83 | 269.54 | 332,520 | -2.06(-0.76%) |
Jun 13, 2023 | 271.50 | 278.94 | 270.68 | 271.60 | 655,687 | +5.80(+2.18%) |
Jun 12, 2023 | 266.60 | 271.15 | 265.25 | 265.80 | 684,436 | -6.84(-2.51%) |
Jun 09, 2023 | 273.64 | 276.84 | 270.77 | 272.64 | 423,450 | -1.76(-0.64%) |
Jun 08, 2023 | 275.34 | 277.80 | 270.95 | 274.40 | 561,903 | -1.01(-0.37%) |
Jun 07, 2023 | 269.80 | 276.51 | 268.75 | 275.41 | 513,433 | +8.04(+3.01%) |
Jun 06, 2023 | 260.00 | 268.74 | 259.27 | 267.37 | 616,794 | +3.27(+1.24%) |
Jun 05, 2023 | 271.35 | 273.20 | 261.92 | 264.10 | 634,527 | -4.64(-1.73%) |
Jun 02, 2023 | 261.63 | 271.66 | 259.82 | 268.74 | 1,945,358 | +13.09(+5.12%) |