Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 276.48 | 277.53 | 274.33 | 275.15 | 1,120,565 | -0.84(-0.30%) |
Aug 30, 2023 | 277.86 | 279.14 | 275.29 | 275.99 | 946,463 | -1.15(-0.42%) |
Aug 29, 2023 | 277.78 | 278.07 | 276.05 | 277.14 | 891,910 | -0.08(-0.03%) |
Aug 28, 2023 | 276.99 | 278.27 | 276.25 | 277.22 | 851,571 | +1.52(+0.55%) |
Aug 25, 2023 | 273.51 | 277.51 | 272.89 | 275.70 | 1,363,953 | +2.96(+1.09%) |
Aug 24, 2023 | 272.93 | 275.38 | 272.70 | 272.74 | 873,070 | -0.08(-0.03%) |
Aug 23, 2023 | 272.92 | 273.22 | 271.09 | 272.82 | 882,282 | +1.36(+0.50%) |
Aug 22, 2023 | 271.68 | 273.06 | 268.39 | 271.46 | 1,048,884 | +0.08(+0.03%) |
Aug 21, 2023 | 269.25 | 272.00 | 268.26 | 271.38 | 1,087,034 | +1.90(+0.71%) |
Aug 18, 2023 | 270.39 | 271.61 | 268.40 | 269.48 | 989,615 | -1.82(-0.67%) |
Aug 17, 2023 | 272.87 | 272.87 | 270.57 | 271.30 | 939,252 | -1.19(-0.44%) |
Aug 16, 2023 | 274.01 | 274.79 | 272.04 | 272.50 | 827,434 | -2.87(-1.04%) |
Aug 15, 2023 | 277.68 | 278.56 | 275.23 | 275.36 | 824,535 | -2.94(-1.06%) |
Aug 14, 2023 | 277.72 | 279.42 | 276.17 | 278.31 | 1,094,675 | +0.33(+0.12%) |
Aug 11, 2023 | 273.14 | 278.19 | 271.87 | 277.97 | 1,346,081 | +5.00(+1.83%) |
Aug 10, 2023 | 277.67 | 278.84 | 272.81 | 272.97 | 1,302,132 | -4.23(-1.53%) |
Aug 09, 2023 | 274.77 | 280.11 | 274.77 | 277.20 | 2,080,605 | +0.42(+0.15%) |
Aug 08, 2023 | 272.02 | 278.15 | 270.12 | 276.78 | 2,562,332 | +5.79(+2.14%) |
Aug 07, 2023 | 267.23 | 272.93 | 266.88 | 270.99 | 1,500,105 | +4.36(+1.64%) |
Aug 04, 2023 | 264.13 | 270.48 | 263.04 | 266.63 | 1,545,348 | +2.06(+0.78%) |
Aug 03, 2023 | 271.11 | 273.00 | 261.62 | 264.57 | 2,176,628 | -7.42(-2.73%) |
Aug 02, 2023 | 273.40 | 274.62 | 271.04 | 271.99 | 1,418,239 | -2.26(-0.83%) |
Aug 01, 2023 | 272.04 | 274.37 | 270.88 | 274.26 | 1,150,811 | -0.08(-0.03%) |
Jul 31, 2023 | 276.16 | 276.16 | 272.39 | 274.34 | 1,651,579 | -1.67(-0.61%) |
Jul 28, 2023 | 280.72 | 281.10 | 275.80 | 276.01 | 1,667,140 | -3.22(-1.15%) |
Jul 27, 2023 | 279.57 | 282.05 | 278.77 | 279.23 | 1,977,442 | +0.78(+0.28%) |
Jul 26, 2023 | 278.62 | 280.63 | 277.67 | 278.45 | 1,883,917 | -0.50(-0.18%) |
Jul 25, 2023 | 273.14 | 279.46 | 270.71 | 278.95 | 1,692,774 | +3.29(+1.19%) |
Jul 24, 2023 | 277.86 | 282.90 | 274.55 | 275.67 | 3,927,302 | +14.90(+5.71%) |
Jul 21, 2023 | 260.41 | 261.99 | 258.90 | 260.77 | 1,169,955 | +1.41(+0.54%) |
Jul 20, 2023 | 252.37 | 259.43 | 252.03 | 259.36 | 1,469,726 | +8.38(+3.34%) |
Jul 19, 2023 | 251.19 | 253.92 | 250.55 | 250.98 | 1,462,034 | -1.40(-0.55%) |
Jul 18, 2023 | 251.93 | 252.84 | 249.62 | 252.38 | 773,711 | -0.31(-0.12%) |
Jul 17, 2023 | 254.80 | 255.34 | 252.22 | 252.69 | 719,066 | -2.71(-1.06%) |
Jul 14, 2023 | 256.21 | 257.11 | 254.24 | 255.40 | 920,220 | -0.55(-0.22%) |
Jul 13, 2023 | 253.88 | 256.97 | 253.68 | 255.95 | 1,190,306 | +1.27(+0.50%) |
Jul 12, 2023 | 257.04 | 257.39 | 253.99 | 254.68 | 786,644 | -0.66(-0.26%) |
Jul 11, 2023 | 253.26 | 255.39 | 252.40 | 255.34 | 715,769 | +1.74(+0.69%) |
Jul 10, 2023 | 253.48 | 255.68 | 252.63 | 253.60 | 812,446 | +0.63(+0.25%) |
Jul 07, 2023 | 253.07 | 254.66 | 252.24 | 252.97 | 934,949 | -1.92(-0.75%) |
Jul 06, 2023 | 255.21 | 256.51 | 254.14 | 254.89 | 756,914 | -1.41(-0.55%) |
Jul 05, 2023 | 255.36 | 256.54 | 254.38 | 256.30 | 1,173,172 | -1.59(-0.62%) |
Jul 03, 2023 | 257.77 | 259.18 | 255.42 | 257.89 | 611,861 | -2.06(-0.79%) |
Jun 30, 2023 | 258.16 | 261.01 | 258.00 | 259.95 | 1,393,551 | +3.44(+1.34%) |
Jun 29, 2023 | 254.06 | 256.60 | 253.32 | 256.51 | 1,157,669 | +1.48(+0.58%) |
Jun 28, 2023 | 254.03 | 255.38 | 253.35 | 255.04 | 1,176,945 | +0.76(+0.30%) |
Jun 27, 2023 | 252.54 | 254.75 | 250.11 | 254.28 | 924,835 | +1.73(+0.69%) |
Jun 26, 2023 | 252.61 | 253.11 | 248.76 | 252.55 | 664,138 | -0.06(-0.02%) |
Jun 23, 2023 | 254.03 | 255.76 | 252.35 | 252.61 | 829,948 | -1.50(-0.59%) |
Jun 22, 2023 | 254.39 | 255.14 | 253.14 | 254.10 | 745,244 | +0.75(+0.30%) |
Jun 21, 2023 | 252.34 | 253.97 | 250.62 | 253.35 | 778,816 | +0.83(+0.33%) |
Jun 20, 2023 | 253.11 | 255.52 | 251.16 | 252.53 | 948,662 | -2.13(-0.84%) |
Jun 16, 2023 | 253.42 | 255.88 | 252.69 | 254.65 | 1,506,693 | +2.43(+0.96%) |
Jun 15, 2023 | 249.86 | 252.83 | 248.68 | 252.22 | 706,447 | +2.79(+1.12%) |
Jun 14, 2023 | 251.58 | 253.67 | 248.82 | 249.44 | 1,165,904 | +1.80(+0.73%) |
Jun 13, 2023 | 245.95 | 248.29 | 245.37 | 247.63 | 645,282 | +0.78(+0.32%) |
Jun 12, 2023 | 247.56 | 247.58 | 245.29 | 246.86 | 1,239,675 | -0.78(-0.31%) |
Jun 09, 2023 | 246.91 | 248.82 | 245.56 | 247.63 | 1,347,641 | +1.97(+0.80%) |
Jun 08, 2023 | 246.44 | 247.46 | 244.35 | 245.66 | 1,250,524 | -1.79(-0.72%) |
Jun 07, 2023 | 245.38 | 248.15 | 244.49 | 247.46 | 1,273,183 | +1.74(+0.71%) |
Jun 06, 2023 | 250.21 | 250.98 | 243.38 | 245.72 | 1,512,152 | -3.46(-1.39%) |
Jun 05, 2023 | 248.40 | 250.53 | 247.31 | 249.18 | 1,396,925 | +2.16(+0.87%) |
Jun 02, 2023 | 244.77 | 248.70 | 244.58 | 247.03 | 1,772,335 | +3.61(+1.48%) |