Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 359.75 | 362.22 | 358.80 | 360.03 | 825,167 | +2.60(+0.73%) |
Aug 30, 2023 | 353.81 | 357.49 | 353.49 | 357.43 | 585,402 | +3.17(+0.89%) |
Aug 29, 2023 | 346.44 | 354.38 | 346.44 | 354.26 | 561,776 | +6.74(+1.94%) |
Aug 28, 2023 | 348.00 | 349.22 | 345.75 | 347.52 | 421,411 | +1.66(+0.48%) |
Aug 25, 2023 | 340.64 | 347.20 | 339.20 | 345.86 | 850,169 | +6.72(+1.98%) |
Aug 24, 2023 | 351.82 | 351.82 | 339.12 | 339.14 | 890,769 | -7.87(-2.27%) |
Aug 23, 2023 | 343.28 | 348.91 | 342.22 | 347.01 | 722,885 | +5.61(+1.64%) |
Aug 22, 2023 | 343.98 | 344.69 | 340.77 | 341.40 | 644,149 | -0.28(-0.08%) |
Aug 21, 2023 | 337.97 | 342.41 | 337.97 | 341.68 | 708,486 | +5.96(+1.78%) |
Aug 18, 2023 | 330.02 | 336.75 | 330.01 | 335.72 | 647,089 | +1.37(+0.41%) |
Aug 17, 2023 | 340.17 | 341.13 | 333.97 | 334.35 | 564,550 | -5.16(-1.52%) |
Aug 16, 2023 | 341.12 | 344.01 | 339.37 | 339.51 | 552,198 | -2.95(-0.86%) |
Aug 15, 2023 | 344.57 | 345.38 | 341.42 | 342.46 | 1,299,420 | -2.96(-0.86%) |
Aug 14, 2023 | 339.22 | 345.42 | 339.14 | 345.42 | 1,265,966 | +4.44(+1.30%) |
Aug 11, 2023 | 338.08 | 342.32 | 338.08 | 340.98 | 563,259 | -0.52(-0.15%) |
Aug 10, 2023 | 342.69 | 346.36 | 339.40 | 341.50 | 1,161,022 | +2.19(+0.65%) |
Aug 09, 2023 | 342.85 | 343.53 | 337.70 | 339.31 | 710,244 | -3.95(-1.15%) |
Aug 08, 2023 | 343.18 | 344.28 | 339.68 | 343.26 | 782,887 | -5.69(-1.63%) |
Aug 07, 2023 | 347.62 | 349.00 | 345.91 | 348.95 | 508,668 | +2.21(+0.64%) |
Aug 04, 2023 | 351.36 | 351.99 | 346.23 | 346.74 | 881,836 | -3.92(-1.12%) |
Aug 03, 2023 | 349.64 | 352.61 | 349.48 | 350.66 | 843,696 | -2.30(-0.65%) |
Aug 02, 2023 | 359.10 | 359.10 | 350.24 | 352.96 | 1,565,633 | -11.56(-3.17%) |
Aug 01, 2023 | 361.77 | 365.46 | 360.22 | 364.52 | 526,206 | +0.18(+0.05%) |
Jul 31, 2023 | 360.04 | 364.34 | 360.04 | 364.34 | 592,748 | +4.88(+1.36%) |
Jul 28, 2023 | 357.33 | 360.15 | 356.09 | 359.46 | 473,354 | +5.15(+1.45%) |
Jul 27, 2023 | 362.13 | 362.72 | 352.84 | 354.31 | 551,581 | -2.77(-0.78%) |
Jul 26, 2023 | 358.56 | 359.01 | 354.72 | 357.08 | 890,445 | -3.49(-0.97%) |
Jul 25, 2023 | 357.18 | 361.90 | 357.18 | 360.57 | 804,531 | +2.72(+0.76%) |
Jul 24, 2023 | 359.43 | 360.19 | 355.27 | 357.85 | 615,453 | -1.11(-0.31%) |
Jul 21, 2023 | 360.83 | 363.45 | 358.02 | 358.96 | 765,415 | +0.93(+0.26%) |
Jul 20, 2023 | 363.20 | 366.59 | 357.25 | 358.03 | 1,893,674 | -8.98(-2.45%) |
Jul 19, 2023 | 368.81 | 371.56 | 365.62 | 367.01 | 1,832,697 | +0.44(+0.12%) |
Jul 18, 2023 | 361.50 | 368.00 | 359.92 | 366.57 | 964,364 | +3.39(+0.93%) |
Jul 17, 2023 | 359.73 | 364.38 | 358.43 | 363.18 | 929,481 | +4.49(+1.25%) |
Jul 14, 2023 | 358.83 | 362.17 | 357.48 | 358.69 | 1,094,143 | +0.24(+0.07%) |
Jul 13, 2023 | 355.43 | 359.28 | 354.99 | 358.45 | 784,593 | +5.83(+1.65%) |
Jul 12, 2023 | 353.86 | 354.99 | 349.72 | 352.62 | 1,005,942 | +1.92(+0.55%) |
Jul 11, 2023 | 346.97 | 351.43 | 344.54 | 350.70 | 1,163,714 | +5.09(+1.47%) |
Jul 10, 2023 | 338.87 | 345.69 | 338.87 | 345.61 | 1,742,730 | +5.88(+1.73%) |
Jul 07, 2023 | 339.08 | 343.64 | 339.08 | 339.73 | 505,241 | -0.70(-0.21%) |
Jul 06, 2023 | 339.31 | 340.71 | 336.87 | 340.43 | 364,966 | -3.60(-1.05%) |
Jul 05, 2023 | 342.52 | 344.89 | 341.67 | 344.03 | 328,191 | -0.07(-0.02%) |
Jul 03, 2023 | 344.75 | 345.00 | 342.34 | 344.10 | 203,859 | -1.81(-0.52%) |
Jun 30, 2023 | 344.70 | 347.97 | 344.69 | 345.91 | 579,959 | +3.91(+1.14%) |
Jun 29, 2023 | 342.30 | 342.76 | 339.96 | 342.00 | 683,433 | -0.05(-0.01%) |
Jun 28, 2023 | 338.59 | 343.88 | 338.59 | 342.05 | 546,519 | +1.75(+0.51%) |
Jun 27, 2023 | 335.90 | 341.64 | 335.41 | 340.30 | 515,150 | +6.46(+1.94%) |
Jun 26, 2023 | 335.75 | 339.75 | 333.84 | 333.84 | 736,340 | -2.87(-0.85%) |
Jun 23, 2023 | 335.53 | 338.55 | 334.67 | 336.71 | 852,488 | -2.82(-0.83%) |
Jun 22, 2023 | 335.76 | 339.71 | 335.59 | 339.53 | 907,713 | +1.85(+0.55%) |
Jun 21, 2023 | 342.80 | 344.22 | 336.42 | 337.68 | 1,470,263 | -6.36(-1.85%) |
Jun 20, 2023 | 344.23 | 347.29 | 341.19 | 344.04 | 949,303 | -3.25(-0.94%) |
Jun 16, 2023 | 352.95 | 353.97 | 346.49 | 347.29 | 1,203,746 | -2.11(-0.60%) |
Jun 15, 2023 | 340.00 | 350.55 | 339.89 | 349.40 | 969,000 | +6.97(+2.04%) |
Jun 14, 2023 | 339.74 | 343.92 | 338.65 | 342.43 | 661,029 | +2.08(+0.61%) |
Jun 13, 2023 | 344.75 | 344.75 | 337.91 | 340.35 | 802,150 | +2.25(+0.67%) |
Jun 12, 2023 | 333.71 | 338.12 | 333.12 | 338.10 | 849,034 | +7.84(+2.37%) |
Jun 09, 2023 | 330.14 | 334.40 | 328.39 | 330.26 | 603,839 | +2.98(+0.91%) |
Jun 08, 2023 | 322.41 | 328.53 | 322.41 | 327.28 | 719,441 | +4.30(+1.33%) |
Jun 07, 2023 | 333.37 | 335.09 | 322.00 | 322.98 | 1,672,770 | -10.13(-3.04%) |
Jun 06, 2023 | 331.97 | 334.39 | 331.60 | 333.11 | 618,180 | +0.73(+0.22%) |
Jun 05, 2023 | 329.67 | 334.16 | 327.89 | 332.38 | 879,466 | +2.20(+0.67%) |
Jun 02, 2023 | 330.13 | 332.11 | 327.73 | 330.18 | 839,014 | +2.12(+0.65%) |