Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 273.01 | 274.93 | 271.61 | 271.73 | 416,530 | -1.51(-0.55%) |
Aug 30, 2023 | 271.36 | 274.47 | 270.39 | 273.24 | 341,360 | +1.55(+0.57%) |
Aug 29, 2023 | 270.07 | 274.23 | 269.57 | 271.69 | 469,642 | +0.85(+0.31%) |
Aug 28, 2023 | 265.40 | 271.92 | 265.40 | 270.84 | 488,613 | +5.60(+2.11%) |
Aug 25, 2023 | 263.30 | 266.04 | 261.90 | 265.24 | 341,088 | +3.21(+1.23%) |
Aug 24, 2023 | 264.55 | 266.83 | 261.81 | 262.03 | 381,680 | -2.48(-0.94%) |
Aug 23, 2023 | 262.62 | 265.65 | 260.38 | 264.51 | 540,204 | +2.27(+0.87%) |
Aug 22, 2023 | 260.81 | 264.63 | 259.11 | 262.24 | 497,330 | +4.19(+1.62%) |
Aug 21, 2023 | 261.82 | 262.75 | 257.90 | 258.05 | 502,842 | -4.18(-1.59%) |
Aug 18, 2023 | 258.97 | 263.96 | 258.97 | 262.23 | 495,234 | +0.22(+0.08%) |
Aug 17, 2023 | 265.55 | 265.57 | 262.00 | 262.01 | 364,924 | -2.33(-0.88%) |
Aug 16, 2023 | 263.70 | 265.21 | 261.07 | 264.34 | 821,192 | -0.17(-0.06%) |
Aug 15, 2023 | 266.86 | 268.58 | 264.39 | 264.51 | 622,277 | -2.39(-0.90%) |
Aug 14, 2023 | 266.21 | 267.17 | 264.69 | 266.90 | 292,650 | +1.36(+0.51%) |
Aug 11, 2023 | 267.46 | 267.97 | 263.92 | 265.54 | 493,361 | -3.07(-1.14%) |
Aug 10, 2023 | 262.62 | 272.37 | 261.11 | 268.61 | 902,514 | +8.57(+3.30%) |
Aug 09, 2023 | 252.00 | 261.80 | 248.54 | 260.04 | 723,503 | +15.50(+6.34%) |
Aug 08, 2023 | 243.84 | 245.09 | 242.08 | 244.54 | 469,143 | -2.24(-0.91%) |
Aug 07, 2023 | 246.95 | 247.99 | 246.04 | 246.78 | 357,512 | +1.06(+0.43%) |
Aug 04, 2023 | 246.97 | 249.61 | 245.03 | 245.72 | 339,522 | -1.28(-0.52%) |
Aug 03, 2023 | 243.09 | 248.06 | 241.43 | 247.00 | 341,748 | +2.14(+0.87%) |
Aug 02, 2023 | 248.75 | 249.49 | 242.76 | 244.86 | 364,423 | -6.20(-2.47%) |
Aug 01, 2023 | 247.84 | 251.43 | 246.73 | 251.06 | 237,284 | +2.15(+0.86%) |
Jul 31, 2023 | 248.62 | 250.69 | 247.90 | 248.91 | 382,302 | +1.73(+0.70%) |
Jul 28, 2023 | 248.09 | 250.03 | 246.28 | 247.18 | 419,591 | +1.99(+0.81%) |
Jul 27, 2023 | 251.24 | 252.31 | 245.03 | 245.19 | 381,976 | -5.78(-2.30%) |
Jul 26, 2023 | 250.83 | 252.70 | 249.59 | 250.97 | 332,245 | -1.44(-0.57%) |
Jul 25, 2023 | 251.42 | 253.90 | 251.34 | 252.41 | 405,809 | +0.70(+0.28%) |
Jul 24, 2023 | 252.89 | 253.11 | 250.16 | 251.71 | 447,931 | -0.73(-0.29%) |
Jul 21, 2023 | 254.05 | 254.05 | 249.16 | 252.44 | 764,450 | -0.72(-0.28%) |
Jul 20, 2023 | 255.26 | 255.54 | 250.53 | 253.16 | 851,912 | -2.10(-0.82%) |
Jul 19, 2023 | 260.07 | 261.29 | 255.06 | 255.26 | 623,013 | -4.47(-1.72%) |
Jul 18, 2023 | 258.91 | 260.83 | 258.40 | 259.73 | 441,638 | +1.25(+0.48%) |
Jul 17, 2023 | 258.04 | 260.64 | 256.10 | 258.48 | 434,518 | -0.51(-0.20%) |
Jul 14, 2023 | 262.17 | 262.17 | 258.88 | 258.99 | 394,475 | -1.51(-0.58%) |
Jul 13, 2023 | 259.27 | 263.77 | 259.26 | 260.50 | 413,775 | +2.62(+1.02%) |
Jul 12, 2023 | 259.56 | 260.99 | 256.98 | 257.88 | 305,376 | -0.85(-0.33%) |
Jul 11, 2023 | 255.07 | 259.17 | 254.01 | 258.73 | 359,934 | +2.42(+0.94%) |
Jul 10, 2023 | 253.61 | 257.26 | 253.09 | 256.31 | 354,031 | +2.82(+1.11%) |
Jul 07, 2023 | 251.82 | 255.33 | 251.82 | 253.49 | 269,837 | +3.43(+1.37%) |
Jul 06, 2023 | 248.75 | 250.96 | 245.77 | 250.06 | 321,737 | -0.93(-0.37%) |
Jul 05, 2023 | 250.28 | 252.66 | 249.07 | 250.99 | 467,029 | -2.48(-0.98%) |
Jul 03, 2023 | 251.21 | 253.80 | 251.21 | 253.47 | 198,210 | +2.39(+0.95%) |
Jun 30, 2023 | 250.34 | 252.41 | 249.92 | 251.08 | 311,652 | +3.03(+1.22%) |
Jun 29, 2023 | 246.15 | 249.38 | 245.98 | 248.05 | 279,225 | +2.17(+0.88%) |
Jun 28, 2023 | 245.70 | 246.07 | 242.85 | 245.88 | 315,571 | +0.21(+0.09%) |
Jun 27, 2023 | 240.00 | 245.86 | 239.15 | 245.67 | 371,211 | +6.44(+2.69%) |
Jun 26, 2023 | 237.91 | 241.07 | 237.91 | 239.23 | 295,068 | +0.67(+0.28%) |
Jun 23, 2023 | 238.33 | 240.37 | 237.55 | 238.56 | 594,836 | -2.43(-1.01%) |
Jun 22, 2023 | 242.30 | 242.69 | 239.59 | 240.99 | 343,275 | -2.04(-0.84%) |
Jun 21, 2023 | 241.26 | 243.82 | 241.13 | 243.03 | 381,645 | +0.55(+0.23%) |
Jun 20, 2023 | 241.38 | 243.41 | 238.66 | 242.48 | 534,169 | -1.15(-0.47%) |
Jun 16, 2023 | 246.55 | 246.95 | 241.34 | 243.63 | 672,717 | -0.82(-0.34%) |
Jun 15, 2023 | 238.98 | 245.37 | 237.61 | 244.45 | 337,762 | +4.66(+1.94%) |
Jun 14, 2023 | 241.73 | 243.34 | 236.95 | 239.79 | 586,927 | -0.51(-0.21%) |
Jun 13, 2023 | 239.82 | 241.71 | 238.85 | 240.30 | 334,099 | +1.03(+0.43%) |
Jun 12, 2023 | 238.86 | 240.72 | 237.80 | 239.27 | 251,643 | -0.10(-0.04%) |
Jun 09, 2023 | 239.04 | 240.25 | 236.70 | 239.37 | 520,379 | +1.07(+0.45%) |
Jun 08, 2023 | 237.46 | 239.28 | 234.44 | 238.30 | 306,546 | +0.71(+0.30%) |
Jun 07, 2023 | 238.84 | 240.66 | 237.59 | 237.59 | 553,450 | -0.65(-0.27%) |
Jun 06, 2023 | 232.33 | 238.57 | 231.93 | 238.24 | 370,484 | +5.57(+2.39%) |
Jun 05, 2023 | 233.44 | 234.42 | 230.53 | 232.67 | 581,201 | -2.17(-0.92%) |
Jun 02, 2023 | 231.59 | 235.46 | 229.34 | 234.84 | 604,746 | +6.84(+3.00%) |