Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 287.96 | 289.54 | 287.46 | 287.95 | 595,684 | +0.40(+0.14%) |
Aug 30, 2023 | 286.10 | 287.98 | 285.46 | 287.55 | 650,514 | +1.86(+0.65%) |
Aug 29, 2023 | 279.80 | 285.99 | 279.74 | 285.69 | 817,185 | +5.40(+1.93%) |
Aug 28, 2023 | 279.94 | 280.74 | 278.55 | 280.29 | 708,427 | +2.02(+0.73%) |
Aug 25, 2023 | 276.75 | 279.34 | 274.19 | 278.27 | 728,078 | +2.15(+0.78%) |
Aug 24, 2023 | 283.39 | 284.01 | 275.88 | 276.12 | 795,615 | -5.16(-1.83%) |
Aug 23, 2023 | 277.80 | 282.08 | 277.80 | 281.27 | 654,915 | +4.10(+1.48%) |
Aug 22, 2023 | 278.94 | 278.99 | 276.54 | 277.17 | 780,461 | +0.08(+0.03%) |
Aug 21, 2023 | 274.50 | 277.53 | 273.85 | 277.09 | 661,260 | +3.70(+1.35%) |
Aug 18, 2023 | 270.99 | 274.24 | 270.58 | 273.39 | 765,373 | -0.37(-0.13%) |
Aug 17, 2023 | 277.52 | 277.81 | 273.25 | 273.76 | 816,210 | -2.93(-1.06%) |
Aug 16, 2023 | 278.62 | 279.85 | 276.62 | 276.68 | 704,284 | -2.33(-0.84%) |
Aug 15, 2023 | 280.77 | 281.80 | 278.62 | 279.01 | 663,817 | -2.82(-1.00%) |
Aug 14, 2023 | 278.48 | 281.88 | 277.72 | 281.83 | 789,006 | +3.11(+1.11%) |
Aug 11, 2023 | 278.56 | 280.03 | 277.72 | 278.73 | 687,645 | -1.51(-0.54%) |
Aug 10, 2023 | 281.81 | 284.24 | 279.18 | 280.24 | 708,010 | +0.52(+0.19%) |
Aug 09, 2023 | 283.07 | 283.07 | 279.13 | 279.72 | 642,677 | -2.94(-1.04%) |
Aug 08, 2023 | 282.66 | 282.98 | 280.32 | 282.66 | 684,764 | -1.18(-0.42%) |
Aug 07, 2023 | 282.92 | 283.95 | 281.44 | 283.84 | 633,983 | +2.05(+0.73%) |
Aug 04, 2023 | 284.99 | 286.40 | 281.52 | 281.79 | 977,294 | -1.60(-0.57%) |
Aug 03, 2023 | 281.94 | 284.76 | 281.93 | 283.39 | 735,013 | -0.65(-0.23%) |
Aug 02, 2023 | 287.57 | 287.57 | 283.13 | 284.04 | 863,147 | -6.16(-2.12%) |
Aug 01, 2023 | 290.20 | 290.72 | 288.97 | 290.20 | 640,680 | -0.92(-0.31%) |
Jul 31, 2023 | 290.88 | 291.48 | 289.94 | 291.12 | 747,041 | +0.60(+0.21%) |
Jul 28, 2023 | 288.74 | 291.12 | 288.37 | 290.52 | 686,716 | +4.47(+1.56%) |
Jul 27, 2023 | 291.48 | 292.18 | 285.19 | 286.05 | 763,324 | -1.91(-0.66%) |
Jul 26, 2023 | 287.23 | 288.90 | 286.07 | 287.96 | 620,348 | -0.34(-0.12%) |
Jul 25, 2023 | 286.72 | 289.32 | 286.72 | 288.30 | 633,362 | +1.74(+0.61%) |
Jul 24, 2023 | 286.71 | 287.25 | 285.05 | 286.56 | 656,701 | +0.91(+0.32%) |
Jul 21, 2023 | 287.84 | 288.17 | 285.44 | 285.65 | 723,428 | -0.60(-0.21%) |
Jul 20, 2023 | 289.82 | 291.05 | 285.54 | 286.25 | 1,991,015 | -5.68(-1.95%) |
Jul 19, 2023 | 293.17 | 293.72 | 291.12 | 291.93 | 4,419,726 | -0.22(-0.07%) |
Jul 18, 2023 | 289.44 | 293.02 | 288.07 | 292.15 | 942,416 | +2.33(+0.80%) |
Jul 17, 2023 | 288.52 | 290.53 | 288.17 | 289.82 | 780,743 | +1.94(+0.67%) |
Jul 14, 2023 | 288.17 | 290.19 | 287.32 | 287.88 | 667,563 | +0.25(+0.09%) |
Jul 13, 2023 | 285.97 | 288.17 | 285.31 | 287.63 | 813,920 | +3.97(+1.40%) |
Jul 12, 2023 | 283.13 | 284.64 | 282.13 | 283.66 | 982,463 | +3.34(+1.19%) |
Jul 11, 2023 | 279.39 | 280.62 | 277.94 | 280.32 | 745,221 | +1.47(+0.53%) |
Jul 10, 2023 | 278.00 | 279.09 | 276.78 | 278.84 | 690,408 | -0.01(-0.00%) |
Jul 07, 2023 | 279.23 | 281.70 | 278.67 | 278.85 | 642,575 | -0.92(-0.33%) |
Jul 06, 2023 | 278.88 | 280.01 | 277.59 | 279.77 | 719,210 | -2.05(-0.73%) |
Jul 05, 2023 | 280.41 | 282.50 | 280.02 | 281.82 | 722,987 | +0.14(+0.05%) |
Jul 03, 2023 | 281.80 | 282.18 | 280.90 | 281.68 | 559,242 | +0.02(+0.01%) |
Jun 30, 2023 | 280.15 | 282.23 | 279.91 | 281.66 | 772,234 | +4.05(+1.46%) |
Jun 29, 2023 | 277.36 | 278.05 | 276.35 | 277.61 | 620,072 | +0.11(+0.04%) |
Jun 28, 2023 | 275.66 | 278.62 | 275.28 | 277.50 | 1,022,739 | +0.96(+0.35%) |
Jun 27, 2023 | 273.56 | 277.12 | 273.12 | 276.55 | 716,351 | +4.25(+1.56%) |
Jun 26, 2023 | 274.82 | 276.82 | 272.21 | 272.30 | 786,150 | -3.10(-1.13%) |
Jun 23, 2023 | 274.67 | 276.82 | 273.94 | 275.40 | 609,094 | -2.13(-0.77%) |
Jun 22, 2023 | 273.74 | 277.56 | 273.52 | 277.53 | 630,206 | +2.77(+1.01%) |
Jun 21, 2023 | 276.90 | 277.21 | 273.80 | 274.75 | 645,739 | -2.94(-1.06%) |
Jun 20, 2023 | 276.98 | 278.41 | 275.53 | 277.70 | 782,279 | -0.51(-0.18%) |
Jun 16, 2023 | 281.93 | 281.93 | 278.01 | 278.20 | 1,395,307 | -1.76(-0.63%) |