Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 264.11 | 267.09 | 264.11 | 264.11 | 2,947,292 | +0.83(+0.31%) |
Aug 30, 2023 | 263.89 | 264.69 | 261.55 | 263.29 | 1,812,853 | +0.17(+0.06%) |
Aug 29, 2023 | 261.33 | 263.44 | 259.81 | 263.12 | 2,071,181 | +2.49(+0.96%) |
Aug 28, 2023 | 257.35 | 261.13 | 256.65 | 260.62 | 2,254,197 | +5.95(+2.34%) |
Aug 25, 2023 | 253.57 | 256.29 | 251.50 | 254.67 | 1,385,712 | +1.96(+0.78%) |
Aug 24, 2023 | 254.44 | 256.06 | 252.25 | 252.71 | 1,546,769 | -1.30(-0.51%) |
Aug 23, 2023 | 251.41 | 254.49 | 250.79 | 254.01 | 1,508,448 | +5.14(+2.07%) |
Aug 22, 2023 | 248.96 | 251.18 | 248.22 | 248.86 | 1,719,660 | -0.47(-0.19%) |
Aug 21, 2023 | 251.87 | 252.20 | 249.08 | 249.33 | 2,376,088 | -1.24(-0.49%) |
Aug 18, 2023 | 250.91 | 252.62 | 249.28 | 250.57 | 2,049,247 | -1.41(-0.56%) |
Aug 17, 2023 | 252.70 | 253.09 | 250.43 | 251.97 | 1,791,873 | +0.03(+0.01%) |
Aug 16, 2023 | 252.08 | 254.27 | 251.38 | 251.94 | 1,767,119 | -2.43(-0.96%) |
Aug 15, 2023 | 255.04 | 257.03 | 253.63 | 254.38 | 1,543,253 | -1.94(-0.76%) |
Aug 14, 2023 | 253.52 | 257.02 | 252.16 | 256.32 | 1,636,912 | +1.75(+0.69%) |
Aug 11, 2023 | 254.66 | 256.22 | 253.29 | 254.56 | 1,399,647 | -1.95(-0.76%) |
Aug 10, 2023 | 256.44 | 261.59 | 255.96 | 256.52 | 1,705,678 | +1.31(+0.52%) |
Aug 09, 2023 | 258.42 | 258.94 | 254.56 | 255.20 | 1,702,839 | -3.00(-1.16%) |
Aug 08, 2023 | 255.14 | 258.60 | 252.79 | 258.20 | 1,701,682 | +3.44(+1.35%) |
Aug 07, 2023 | 254.47 | 256.06 | 252.01 | 254.76 | 1,274,961 | +0.87(+0.34%) |
Aug 04, 2023 | 255.61 | 257.50 | 252.66 | 253.90 | 2,724,422 | -2.70(-1.05%) |
Aug 03, 2023 | 256.28 | 258.62 | 253.65 | 256.60 | 2,443,228 | -0.41(-0.16%) |
Aug 02, 2023 | 253.36 | 257.89 | 252.15 | 257.01 | 2,554,945 | +2.86(+1.13%) |
Aug 01, 2023 | 254.22 | 256.58 | 252.66 | 254.15 | 2,598,102 | -0.06(-0.02%) |
Jul 31, 2023 | 259.53 | 259.90 | 253.50 | 254.21 | 3,633,167 | -4.99(-1.93%) |
Jul 28, 2023 | 256.28 | 260.21 | 254.15 | 259.20 | 3,673,887 | +4.78(+1.88%) |
Jul 27, 2023 | 263.33 | 264.73 | 254.35 | 254.41 | 4,099,224 | -9.57(-3.62%) |
Jul 26, 2023 | 253.46 | 264.88 | 253.19 | 263.98 | 5,783,824 | +9.14(+3.59%) |
Jul 25, 2023 | 247.06 | 263.98 | 245.69 | 254.84 | 7,367,647 | -2.27(-0.88%) |
Jul 24, 2023 | 254.11 | 259.12 | 251.80 | 257.12 | 5,701,283 | +2.09(+0.82%) |
Jul 21, 2023 | 241.82 | 256.88 | 239.43 | 255.02 | 7,414,043 | +11.46(+4.71%) |
Jul 20, 2023 | 244.93 | 246.62 | 241.67 | 243.56 | 2,125,456 | +0.50(+0.21%) |
Jul 19, 2023 | 241.48 | 244.40 | 241.30 | 243.06 | 3,284,451 | +3.08(+1.28%) |
Jul 18, 2023 | 237.86 | 240.38 | 236.44 | 239.98 | 2,727,141 | +3.02(+1.27%) |
Jul 17, 2023 | 239.35 | 239.65 | 234.11 | 236.96 | 3,415,981 | -2.76(-1.15%) |
Jul 14, 2023 | 239.03 | 241.12 | 238.24 | 239.72 | 2,919,573 | +1.72(+0.72%) |
Jul 13, 2023 | 239.20 | 239.48 | 236.74 | 238.01 | 2,687,077 | +0.70(+0.29%) |
Jul 12, 2023 | 238.20 | 240.08 | 236.41 | 237.31 | 2,806,032 | +0.44(+0.19%) |
Jul 11, 2023 | 233.86 | 237.36 | 232.42 | 236.87 | 2,937,831 | +3.19(+1.36%) |
Jul 10, 2023 | 231.78 | 234.79 | 231.49 | 233.69 | 2,058,502 | +1.38(+0.60%) |
Jul 07, 2023 | 232.10 | 235.35 | 231.88 | 232.30 | 2,543,258 | -1.31(-0.56%) |
Jul 06, 2023 | 234.11 | 234.51 | 231.11 | 233.62 | 2,550,881 | -2.97(-1.26%) |
Jul 05, 2023 | 233.10 | 237.42 | 232.37 | 236.59 | 2,460,250 | +0.57(+0.24%) |
Jul 03, 2023 | 236.79 | 238.58 | 235.07 | 236.02 | 1,192,502 | -3.18(-1.33%) |
Jun 30, 2023 | 238.21 | 240.79 | 236.90 | 239.20 | 3,315,481 | +2.22(+0.94%) |
Jun 29, 2023 | 232.82 | 236.99 | 230.87 | 236.97 | 1,914,743 | +3.26(+1.39%) |
Jun 28, 2023 | 232.44 | 234.28 | 230.28 | 233.72 | 2,543,508 | +0.97(+0.42%) |
Jun 27, 2023 | 237.71 | 237.71 | 229.84 | 232.75 | 4,287,816 | -4.06(-1.72%) |
Jun 26, 2023 | 237.20 | 238.47 | 233.55 | 236.81 | 2,056,742 | -0.30(-0.13%) |
Jun 23, 2023 | 233.75 | 237.93 | 233.27 | 237.11 | 3,291,847 | +1.79(+0.76%) |
Jun 22, 2023 | 237.57 | 239.09 | 234.13 | 235.32 | 2,105,488 | -1.32(-0.56%) |
Jun 21, 2023 | 234.72 | 237.78 | 233.13 | 236.64 | 2,783,958 | +1.10(+0.47%) |
Jun 20, 2023 | 227.85 | 236.19 | 227.38 | 235.54 | 5,161,484 | -5.18(-2.15%) |
Jun 16, 2023 | 243.90 | 245.22 | 239.86 | 240.71 | 6,430,118 | -1.70(-0.70%) |