Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 277.77 | 278.67 | 275.43 | 275.47 | 987,522 | -2.44(-0.88%) |
Aug 30, 2023 | 278.28 | 279.93 | 277.46 | 277.91 | 542,149 | +0.41(+0.15%) |
Aug 29, 2023 | 275.96 | 278.08 | 274.32 | 277.50 | 698,770 | +1.80(+0.65%) |
Aug 28, 2023 | 272.54 | 276.06 | 272.19 | 275.71 | 666,605 | +4.23(+1.56%) |
Aug 25, 2023 | 271.76 | 274.49 | 270.95 | 271.48 | 885,082 | +0.69(+0.25%) |
Aug 24, 2023 | 275.17 | 278.12 | 270.70 | 270.79 | 1,009,390 | -4.55(-1.65%) |
Aug 23, 2023 | 275.09 | 275.85 | 273.51 | 275.34 | 839,229 | +2.32(+0.85%) |
Aug 22, 2023 | 273.75 | 275.83 | 272.51 | 273.01 | 1,638,819 | +0.01(+0.00%) |
Aug 21, 2023 | 267.83 | 273.30 | 267.66 | 273.00 | 1,272,716 | +5.74(+2.15%) |
Aug 18, 2023 | 262.56 | 267.72 | 262.56 | 267.26 | 984,397 | +3.41(+1.29%) |
Aug 17, 2023 | 264.36 | 266.96 | 262.61 | 263.86 | 1,248,395 | -1.43(-0.54%) |
Aug 16, 2023 | 268.05 | 271.20 | 264.92 | 265.29 | 751,225 | -1.71(-0.64%) |
Aug 15, 2023 | 269.21 | 270.53 | 266.24 | 267.00 | 955,472 | -2.11(-0.78%) |
Aug 14, 2023 | 267.20 | 269.16 | 265.73 | 269.10 | 886,774 | +1.30(+0.49%) |
Aug 11, 2023 | 265.40 | 268.97 | 264.41 | 267.80 | 964,552 | +1.52(+0.57%) |
Aug 10, 2023 | 265.29 | 267.85 | 264.26 | 266.28 | 1,096,065 | +0.94(+0.36%) |
Aug 09, 2023 | 266.82 | 268.44 | 264.36 | 265.34 | 1,034,351 | -0.51(-0.19%) |
Aug 08, 2023 | 269.14 | 269.14 | 264.19 | 265.84 | 1,201,746 | -4.94(-1.82%) |
Aug 07, 2023 | 268.22 | 270.81 | 267.94 | 270.78 | 959,259 | +3.86(+1.45%) |
Aug 04, 2023 | 268.27 | 269.90 | 266.04 | 266.92 | 1,166,892 | -2.05(-0.76%) |
Aug 03, 2023 | 267.22 | 271.50 | 266.79 | 268.96 | 1,099,011 | +1.35(+0.50%) |
Aug 02, 2023 | 271.65 | 274.01 | 266.58 | 267.61 | 1,178,007 | -4.45(-1.64%) |
Aug 01, 2023 | 271.30 | 275.77 | 270.71 | 272.06 | 1,281,429 | +1.05(+0.39%) |
Jul 31, 2023 | 273.69 | 273.69 | 268.43 | 271.01 | 1,611,063 | -0.44(-0.16%) |
Jul 28, 2023 | 276.55 | 277.07 | 270.30 | 271.45 | 2,025,411 | -3.05(-1.11%) |
Jul 27, 2023 | 272.19 | 274.87 | 263.37 | 274.50 | 3,045,420 | -5.82(-2.08%) |
Jul 26, 2023 | 282.30 | 285.61 | 279.96 | 280.32 | 1,956,545 | -3.33(-1.17%) |
Jul 25, 2023 | 282.69 | 284.68 | 279.92 | 283.64 | 3,078,152 | +0.35(+0.12%) |
Jul 24, 2023 | 283.12 | 285.32 | 281.85 | 283.30 | 1,038,798 | +0.04(+0.01%) |
Jul 21, 2023 | 285.80 | 287.36 | 282.97 | 283.26 | 1,034,250 | -1.76(-0.62%) |
Jul 20, 2023 | 286.61 | 288.08 | 283.27 | 285.02 | 1,749,697 | +0.20(+0.07%) |
Jul 19, 2023 | 286.88 | 288.18 | 278.63 | 284.82 | 2,654,999 | -3.01(-1.05%) |
Jul 18, 2023 | 289.69 | 291.23 | 286.49 | 287.83 | 1,559,832 | -2.11(-0.73%) |
Jul 17, 2023 | 292.83 | 293.79 | 287.89 | 289.93 | 1,812,626 | -4.67(-1.58%) |
Jul 14, 2023 | 294.06 | 298.09 | 293.22 | 294.60 | 1,222,625 | +0.58(+0.20%) |
Jul 13, 2023 | 293.70 | 297.06 | 292.13 | 294.03 | 1,270,982 | +0.74(+0.25%) |
Jul 12, 2023 | 293.82 | 294.83 | 291.64 | 293.29 | 1,283,833 | +0.55(+0.19%) |
Jul 11, 2023 | 295.18 | 295.72 | 290.99 | 292.74 | 848,941 | -1.04(-0.36%) |
Jul 10, 2023 | 289.89 | 294.01 | 289.89 | 293.79 | 742,327 | +4.22(+1.46%) |
Jul 07, 2023 | 289.87 | 292.89 | 288.08 | 289.56 | 935,169 | -2.95(-1.01%) |
Jul 06, 2023 | 295.14 | 297.35 | 291.50 | 292.52 | 1,214,159 | -3.86(-1.30%) |
Jul 05, 2023 | 294.70 | 298.56 | 294.00 | 296.38 | 896,895 | +0.76(+0.26%) |
Jul 03, 2023 | 298.46 | 299.38 | 290.09 | 295.62 | 939,065 | -5.86(-1.94%) |
Jun 30, 2023 | 301.93 | 302.85 | 299.82 | 301.48 | 1,291,263 | +3.02(+1.01%) |
Jun 29, 2023 | 297.03 | 300.93 | 296.18 | 298.46 | 960,673 | +0.91(+0.31%) |
Jun 28, 2023 | 295.43 | 297.80 | 293.88 | 297.54 | 1,234,335 | +1.91(+0.65%) |
Jun 27, 2023 | 292.06 | 296.51 | 292.06 | 295.63 | 1,172,093 | +2.71(+0.93%) |
Jun 26, 2023 | 293.93 | 294.86 | 291.71 | 292.92 | 934,624 | -0.53(-0.18%) |
Jun 23, 2023 | 290.84 | 295.02 | 289.68 | 293.45 | 2,033,369 | +0.99(+0.34%) |
Jun 22, 2023 | 284.60 | 292.53 | 283.60 | 292.46 | 1,211,447 | +7.37(+2.59%) |
Jun 21, 2023 | 282.48 | 287.29 | 279.90 | 285.08 | 1,334,423 | +1.67(+0.59%) |
Jun 20, 2023 | 287.45 | 288.73 | 283.16 | 283.42 | 1,006,088 | -4.75(-1.65%) |
Jun 16, 2023 | 285.70 | 289.78 | 285.70 | 288.17 | 2,987,525 | +4.16(+1.47%) |