Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 278.12 | 278.70 | 275.84 | 276.10 | 3,035,204 | -1.54(-0.56%) |
Aug 30, 2023 | 277.21 | 279.34 | 276.72 | 277.64 | 2,467,725 | +0.63(+0.23%) |
Aug 29, 2023 | 277.36 | 277.97 | 273.92 | 277.01 | 2,404,197 | -0.09(-0.03%) |
Aug 28, 2023 | 277.98 | 279.56 | 276.93 | 277.10 | 2,372,581 | -0.88(-0.32%) |
Aug 25, 2023 | 278.15 | 279.50 | 276.93 | 277.98 | 3,945,717 | +2.18(+0.79%) |
Aug 24, 2023 | 275.20 | 278.14 | 275.20 | 275.80 | 2,054,108 | +0.47(+0.17%) |
Aug 23, 2023 | 275.48 | 276.58 | 274.13 | 275.33 | 2,363,558 | +1.52(+0.56%) |
Aug 22, 2023 | 274.24 | 274.30 | 272.61 | 273.81 | 2,101,142 | +0.26(+0.10%) |
Aug 21, 2023 | 275.16 | 275.74 | 272.21 | 273.54 | 2,746,118 | -1.66(-0.60%) |
Aug 18, 2023 | 275.18 | 277.15 | 273.80 | 275.20 | 2,686,858 | -0.12(-0.04%) |
Aug 17, 2023 | 279.51 | 279.89 | 275.24 | 275.32 | 2,285,338 | -3.46(-1.24%) |
Aug 16, 2023 | 280.90 | 282.18 | 278.42 | 278.78 | 1,873,016 | -2.83(-1.01%) |
Aug 15, 2023 | 281.27 | 282.38 | 280.46 | 281.61 | 1,928,277 | -0.50(-0.18%) |
Aug 14, 2023 | 282.09 | 283.12 | 280.94 | 282.11 | 1,753,807 | +0.19(+0.07%) |
Aug 11, 2023 | 280.58 | 282.25 | 280.11 | 281.92 | 1,803,663 | +1.00(+0.35%) |
Aug 10, 2023 | 282.11 | 283.63 | 280.12 | 280.93 | 2,494,343 | -0.62(-0.22%) |
Aug 09, 2023 | 282.29 | 283.00 | 281.20 | 281.54 | 1,940,882 | -1.32(-0.47%) |
Aug 08, 2023 | 284.30 | 284.83 | 281.84 | 282.86 | 1,994,678 | -1.78(-0.62%) |
Aug 07, 2023 | 281.20 | 284.64 | 281.18 | 284.64 | 2,228,553 | +4.28(+1.53%) |
Aug 04, 2023 | 285.62 | 286.02 | 280.11 | 280.36 | 2,580,378 | -3.91(-1.37%) |
Aug 03, 2023 | 282.10 | 284.51 | 281.95 | 284.27 | 1,956,112 | +1.37(+0.48%) |
Aug 02, 2023 | 283.52 | 286.64 | 282.66 | 282.90 | 2,446,780 | -1.42(-0.50%) |
Aug 01, 2023 | 286.20 | 287.09 | 283.51 | 284.31 | 1,961,936 | -2.08(-0.73%) |
Jul 31, 2023 | 286.80 | 287.40 | 283.32 | 286.40 | 3,375,620 | -0.81(-0.28%) |
Jul 28, 2023 | 288.94 | 290.79 | 286.15 | 287.21 | 2,911,071 | -1.13(-0.39%) |
Jul 27, 2023 | 285.22 | 291.96 | 284.75 | 288.34 | 4,810,030 | +3.36(+1.18%) |
Jul 26, 2023 | 285.47 | 285.79 | 282.78 | 284.98 | 2,963,045 | -0.60(-0.21%) |
Jul 25, 2023 | 287.37 | 288.08 | 284.88 | 285.57 | 2,853,940 | -2.88(-1.00%) |
Jul 24, 2023 | 289.13 | 290.06 | 288.01 | 288.46 | 2,082,809 | -0.29(-0.10%) |
Jul 21, 2023 | 290.75 | 292.40 | 288.47 | 288.75 | 2,902,858 | -1.48(-0.51%) |
Jul 20, 2023 | 287.48 | 290.65 | 287.28 | 290.23 | 2,154,103 | +2.93(+1.02%) |
Jul 19, 2023 | 288.15 | 288.55 | 286.42 | 287.30 | 2,014,897 | +0.30(+0.11%) |
Jul 18, 2023 | 287.64 | 288.89 | 285.68 | 287.00 | 2,039,004 | -0.84(-0.29%) |
Jul 17, 2023 | 288.23 | 289.97 | 287.71 | 287.84 | 1,709,939 | -0.25(-0.09%) |
Jul 14, 2023 | 288.40 | 289.18 | 287.19 | 288.10 | 1,587,263 | -0.27(-0.10%) |
Jul 13, 2023 | 288.54 | 289.77 | 288.16 | 288.37 | 1,696,624 | -0.38(-0.13%) |
Jul 12, 2023 | 289.94 | 290.20 | 288.35 | 288.75 | 2,206,987 | +0.85(+0.30%) |
Jul 11, 2023 | 288.44 | 288.64 | 285.00 | 287.90 | 1,566,004 | +0.24(+0.08%) |
Jul 10, 2023 | 285.61 | 288.76 | 285.55 | 287.66 | 1,744,218 | +2.33(+0.82%) |
Jul 07, 2023 | 286.90 | 287.52 | 284.78 | 285.32 | 2,648,079 | -2.75(-0.96%) |
Jul 06, 2023 | 288.47 | 289.70 | 286.63 | 288.08 | 2,630,677 | -1.93(-0.67%) |
Jul 05, 2023 | 288.26 | 290.41 | 287.75 | 290.01 | 2,412,038 | +2.01(+0.70%) |
Jul 03, 2023 | 290.88 | 291.48 | 287.96 | 288.00 | 1,643,063 | -3.49(-1.20%) |
Jun 30, 2023 | 288.29 | 292.16 | 288.05 | 291.49 | 2,718,353 | +3.85(+1.34%) |
Jun 29, 2023 | 284.78 | 287.82 | 283.48 | 287.64 | 1,785,190 | +2.67(+0.94%) |
Jun 28, 2023 | 284.69 | 285.05 | 282.34 | 284.97 | 1,706,737 | +0.43(+0.15%) |
Jun 27, 2023 | 283.57 | 285.70 | 282.93 | 284.54 | 1,858,090 | +2.16(+0.76%) |
Jun 26, 2023 | 282.92 | 283.03 | 280.41 | 282.38 | 1,894,593 | -0.80(-0.28%) |
Jun 23, 2023 | 284.59 | 285.66 | 282.92 | 283.18 | 3,849,602 | -3.31(-1.16%) |
Jun 22, 2023 | 287.78 | 288.23 | 284.76 | 286.49 | 1,843,550 | -1.19(-0.41%) |
Jun 21, 2023 | 286.51 | 288.31 | 286.01 | 287.69 | 2,904,543 | +1.45(+0.51%) |
Jun 20, 2023 | 286.83 | 290.28 | 285.89 | 286.24 | 2,794,781 | -0.65(-0.22%) |
Jun 16, 2023 | 287.68 | 289.68 | 286.34 | 286.88 | 5,007,380 | +1.06(+0.37%) |
Jun 15, 2023 | 282.93 | 286.67 | 281.57 | 285.82 | 2,681,403 | +4.07(+1.45%) |
Jun 14, 2023 | 281.41 | 282.84 | 280.64 | 281.75 | 2,010,045 | -0.11(-0.04%) |
Jun 13, 2023 | 281.81 | 282.96 | 280.87 | 281.85 | 2,075,839 | -0.02(-0.01%) |
Jun 12, 2023 | 281.47 | 282.05 | 279.85 | 281.87 | 1,929,923 | +1.74(+0.62%) |
Jun 09, 2023 | 278.89 | 280.61 | 278.13 | 280.13 | 2,023,649 | +0.99(+0.35%) |
Jun 08, 2023 | 274.45 | 279.42 | 273.50 | 279.15 | 3,116,126 | +3.79(+1.38%) |
Jun 07, 2023 | 277.85 | 278.13 | 274.78 | 275.36 | 3,703,713 | -2.58(-0.93%) |
Jun 06, 2023 | 283.13 | 283.50 | 275.44 | 277.94 | 2,837,219 | -3.80(-1.35%) |
Jun 05, 2023 | 283.27 | 284.05 | 281.35 | 281.74 | 2,151,348 | -1.45(-0.51%) |
Jun 02, 2023 | 280.05 | 283.46 | 279.50 | 283.18 | 2,937,582 | +3.48(+1.24%) |