Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 317.62 | 321.05 | 316.22 | 316.64 | 243,593 | -1.55(-0.49%) |
Aug 30, 2023 | 317.51 | 320.38 | 317.51 | 318.19 | 187,404 | +1.63(+0.52%) |
Aug 29, 2023 | 316.42 | 317.76 | 309.03 | 316.56 | 241,699 | -0.46(-0.14%) |
Aug 28, 2023 | 317.14 | 320.46 | 315.15 | 317.01 | 210,519 | -1.64(-0.51%) |
Aug 25, 2023 | 314.53 | 319.65 | 313.57 | 318.65 | 313,942 | +4.45(+1.42%) |
Aug 24, 2023 | 308.71 | 315.21 | 308.71 | 314.20 | 241,885 | +3.95(+1.27%) |
Aug 23, 2023 | 307.77 | 312.36 | 306.11 | 310.25 | 200,911 | +1.71(+0.56%) |
Aug 22, 2023 | 311.25 | 311.25 | 307.89 | 308.54 | 151,922 | -3.06(-0.98%) |
Aug 21, 2023 | 315.34 | 317.35 | 310.24 | 311.59 | 167,570 | -3.98(-1.26%) |
Aug 18, 2023 | 313.10 | 319.01 | 313.10 | 315.58 | 274,846 | +2.62(+0.84%) |
Aug 17, 2023 | 315.88 | 316.78 | 312.62 | 312.96 | 123,733 | -3.20(-1.01%) |
Aug 16, 2023 | 314.86 | 317.44 | 313.30 | 316.15 | 107,530 | +1.79(+0.57%) |
Aug 15, 2023 | 316.37 | 317.18 | 311.58 | 314.36 | 128,482 | -1.59(-0.50%) |
Aug 14, 2023 | 314.81 | 318.40 | 313.28 | 315.95 | 184,819 | +1.75(+0.56%) |
Aug 11, 2023 | 311.90 | 315.09 | 310.31 | 314.20 | 160,418 | +3.21(+1.03%) |
Aug 10, 2023 | 306.94 | 311.46 | 306.28 | 311.00 | 191,608 | +4.38(+1.43%) |
Aug 09, 2023 | 303.33 | 307.14 | 302.25 | 306.62 | 140,456 | +4.38(+1.45%) |
Aug 08, 2023 | 301.43 | 303.61 | 296.06 | 302.24 | 198,990 | +0.80(+0.26%) |
Aug 07, 2023 | 299.44 | 302.19 | 297.68 | 301.44 | 152,385 | +2.15(+0.72%) |
Aug 04, 2023 | 295.24 | 303.72 | 293.59 | 299.29 | 194,457 | +5.33(+1.81%) |
Aug 03, 2023 | 293.63 | 297.68 | 281.26 | 293.96 | 486,267 | -3.93(-1.32%) |
Aug 02, 2023 | 301.95 | 301.95 | 294.74 | 297.89 | 323,653 | -4.05(-1.34%) |
Aug 01, 2023 | 306.12 | 307.71 | 300.88 | 301.95 | 247,805 | -3.74(-1.22%) |
Jul 31, 2023 | 301.73 | 306.27 | 299.32 | 305.69 | 167,916 | +4.76(+1.58%) |
Jul 28, 2023 | 300.62 | 304.20 | 299.39 | 300.93 | 190,909 | -0.54(-0.18%) |
Jul 27, 2023 | 306.18 | 306.18 | 297.00 | 301.47 | 279,201 | -4.99(-1.63%) |
Jul 26, 2023 | 313.60 | 315.18 | 305.74 | 306.46 | 305,172 | -7.62(-2.43%) |
Jul 25, 2023 | 317.96 | 318.95 | 312.17 | 314.07 | 196,145 | -5.19(-1.62%) |
Jul 24, 2023 | 317.06 | 321.84 | 317.06 | 319.26 | 143,364 | +2.40(+0.76%) |
Jul 21, 2023 | 317.60 | 318.34 | 314.83 | 316.86 | 163,859 | -0.25(-0.08%) |
Jul 20, 2023 | 321.99 | 321.99 | 316.95 | 317.11 | 144,535 | -2.60(-0.81%) |
Jul 19, 2023 | 320.14 | 321.00 | 316.56 | 319.71 | 198,416 | +0.93(+0.29%) |
Jul 18, 2023 | 313.44 | 319.54 | 313.44 | 318.78 | 195,246 | +5.90(+1.89%) |
Jul 17, 2023 | 308.80 | 313.58 | 307.11 | 312.88 | 207,248 | +4.15(+1.34%) |
Jul 14, 2023 | 304.72 | 309.34 | 302.36 | 308.73 | 183,707 | +4.70(+1.55%) |
Jul 13, 2023 | 304.25 | 306.56 | 303.70 | 304.03 | 186,701 | -0.52(-0.17%) |
Jul 12, 2023 | 310.41 | 311.25 | 304.33 | 304.55 | 243,869 | -5.77(-1.86%) |
Jul 11, 2023 | 305.16 | 311.27 | 305.16 | 310.32 | 245,420 | +7.59(+2.51%) |
Jul 10, 2023 | 302.84 | 306.79 | 301.28 | 302.73 | 200,508 | -0.88(-0.29%) |
Jul 07, 2023 | 306.60 | 308.73 | 302.21 | 303.61 | 267,899 | -4.38(-1.42%) |
Jul 06, 2023 | 308.26 | 310.71 | 306.13 | 307.99 | 285,293 | -0.34(-0.11%) |
Jul 05, 2023 | 310.23 | 311.42 | 305.66 | 308.33 | 220,618 | -0.93(-0.30%) |
Jul 03, 2023 | 309.06 | 311.84 | 308.03 | 309.25 | 90,050 | -0.50(-0.16%) |
Jun 30, 2023 | 303.21 | 312.93 | 303.21 | 309.75 | 277,871 | +5.86(+1.93%) |
Jun 29, 2023 | 295.65 | 304.68 | 295.65 | 303.90 | 313,348 | +8.05(+2.72%) |
Jun 28, 2023 | 288.83 | 296.61 | 286.90 | 295.84 | 450,580 | +7.01(+2.43%) |
Jun 27, 2023 | 289.50 | 292.44 | 286.78 | 288.83 | 235,460 | -0.53(-0.18%) |
Jun 26, 2023 | 292.50 | 294.76 | 286.31 | 289.36 | 253,747 | -1.85(-0.64%) |
Jun 23, 2023 | 290.58 | 296.29 | 289.52 | 291.21 | 2,684,685 | -0.23(-0.08%) |
Jun 22, 2023 | 288.99 | 292.83 | 286.83 | 291.44 | 255,923 | +3.15(+1.09%) |
Jun 21, 2023 | 288.36 | 290.85 | 286.68 | 288.30 | 249,892 | +0.96(+0.33%) |
Jun 20, 2023 | 288.60 | 291.08 | 286.16 | 287.34 | 279,970 | -0.63(-0.22%) |
Jun 16, 2023 | 294.28 | 294.28 | 287.85 | 287.97 | 308,288 | -3.20(-1.10%) |