Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 329.73 | 330.81 | 327.19 | 328.01 | 93,096 | -0.66(-0.20%) |
Aug 30, 2023 | 328.94 | 331.32 | 328.06 | 328.67 | 89,691 | +1.52(+0.46%) |
Aug 29, 2023 | 327.11 | 329.06 | 324.96 | 327.15 | 146,396 | +0.15(+0.05%) |
Aug 28, 2023 | 324.41 | 329.87 | 324.41 | 327.00 | 197,217 | +1.70(+0.52%) |
Aug 25, 2023 | 329.89 | 329.89 | 324.42 | 325.30 | 152,345 | -2.42(-0.74%) |
Aug 24, 2023 | 329.85 | 334.05 | 327.38 | 327.72 | 73,951 | -3.28(-0.99%) |
Aug 23, 2023 | 328.45 | 331.01 | 326.25 | 331.00 | 133,819 | +3.57(+1.09%) |
Aug 22, 2023 | 326.73 | 330.57 | 324.19 | 327.43 | 122,924 | +1.18(+0.36%) |
Aug 21, 2023 | 327.79 | 332.34 | 325.71 | 326.25 | 103,570 | -1.15(-0.35%) |
Aug 18, 2023 | 327.41 | 330.89 | 324.43 | 327.40 | 223,678 | -0.46(-0.14%) |
Aug 17, 2023 | 334.73 | 335.66 | 326.98 | 327.86 | 132,049 | -5.20(-1.56%) |
Aug 16, 2023 | 339.62 | 340.64 | 331.88 | 333.06 | 137,274 | -5.16(-1.53%) |
Aug 15, 2023 | 339.73 | 342.42 | 338.02 | 338.22 | 90,559 | -3.08(-0.90%) |
Aug 14, 2023 | 345.91 | 353.31 | 339.50 | 341.30 | 153,448 | -2.57(-0.75%) |
Aug 11, 2023 | 344.13 | 344.96 | 339.25 | 343.87 | 159,767 | +0.76(+0.22%) |
Aug 10, 2023 | 339.55 | 347.74 | 335.04 | 343.11 | 305,809 | -13.22(-3.71%) |
Aug 09, 2023 | 353.85 | 357.51 | 353.30 | 356.33 | 198,719 | +1.97(+0.56%) |
Aug 08, 2023 | 358.47 | 359.33 | 354.09 | 354.36 | 95,649 | -3.56(-0.99%) |
Aug 07, 2023 | 354.16 | 358.49 | 354.15 | 357.92 | 92,569 | +3.37(+0.95%) |
Aug 04, 2023 | 355.34 | 356.86 | 352.51 | 354.55 | 135,216 | -0.27(-0.08%) |
Aug 03, 2023 | 354.43 | 355.68 | 352.79 | 354.82 | 132,133 | +0.07(+0.02%) |
Aug 02, 2023 | 353.95 | 355.29 | 350.35 | 354.75 | 112,572 | +0.45(+0.13%) |
Aug 01, 2023 | 351.29 | 355.35 | 350.89 | 354.30 | 83,955 | +3.86(+1.10%) |
Jul 31, 2023 | 350.52 | 352.94 | 348.89 | 350.44 | 77,505 | +0.30(+0.09%) |
Jul 28, 2023 | 345.42 | 351.19 | 345.42 | 350.14 | 73,680 | +4.77(+1.38%) |
Jul 27, 2023 | 354.20 | 354.20 | 343.98 | 345.37 | 128,734 | -7.68(-2.18%) |
Jul 26, 2023 | 352.71 | 355.11 | 350.32 | 353.05 | 104,677 | +0.77(+0.22%) |
Jul 25, 2023 | 347.65 | 352.57 | 345.77 | 352.28 | 103,652 | +4.04(+1.16%) |
Jul 24, 2023 | 348.11 | 350.15 | 345.14 | 348.24 | 91,434 | +1.89(+0.55%) |
Jul 21, 2023 | 348.71 | 348.79 | 346.00 | 346.35 | 107,054 | -0.89(-0.26%) |
Jul 20, 2023 | 343.88 | 348.00 | 342.88 | 347.24 | 101,323 | +2.90(+0.84%) |
Jul 19, 2023 | 347.00 | 349.55 | 344.08 | 344.34 | 127,524 | -3.28(-0.94%) |
Jul 18, 2023 | 347.60 | 350.00 | 347.30 | 347.62 | 77,977 | +0.83(+0.24%) |
Jul 17, 2023 | 347.00 | 349.13 | 345.87 | 346.79 | 100,924 | -0.46(-0.13%) |
Jul 14, 2023 | 348.60 | 348.96 | 344.70 | 347.25 | 77,161 | -1.58(-0.45%) |
Jul 13, 2023 | 346.83 | 351.62 | 346.83 | 348.83 | 73,841 | +2.14(+0.62%) |
Jul 12, 2023 | 354.44 | 355.51 | 346.54 | 346.69 | 125,321 | -1.18(-0.34%) |
Jul 11, 2023 | 342.25 | 348.49 | 342.25 | 347.87 | 131,825 | +5.91(+1.73%) |
Jul 10, 2023 | 341.41 | 346.58 | 341.19 | 341.96 | 93,892 | -0.52(-0.15%) |
Jul 07, 2023 | 338.97 | 344.83 | 338.97 | 342.48 | 167,840 | +2.70(+0.79%) |
Jul 06, 2023 | 340.46 | 341.52 | 338.43 | 339.78 | 104,722 | -1.88(-0.55%) |
Jul 05, 2023 | 340.16 | 342.02 | 338.00 | 341.66 | 95,648 | +0.97(+0.28%) |
Jul 03, 2023 | 339.39 | 342.29 | 338.00 | 340.69 | 76,658 | -0.15(-0.04%) |
Jun 30, 2023 | 339.02 | 342.83 | 338.28 | 340.84 | 121,035 | +2.44(+0.72%) |
Jun 29, 2023 | 336.03 | 340.73 | 335.00 | 338.40 | 116,242 | +1.97(+0.59%) |
Jun 28, 2023 | 334.55 | 336.81 | 330.36 | 336.43 | 97,081 | +1.74(+0.52%) |
Jun 27, 2023 | 332.52 | 336.24 | 331.20 | 334.69 | 88,315 | +3.71(+1.12%) |
Jun 26, 2023 | 327.33 | 331.97 | 326.82 | 330.98 | 81,515 | +2.69(+0.82%) |
Jun 23, 2023 | 331.66 | 334.17 | 328.19 | 328.29 | 181,198 | -4.54(-1.36%) |
Jun 22, 2023 | 331.32 | 333.06 | 329.47 | 332.83 | 139,194 | +2.93(+0.89%) |
Jun 21, 2023 | 329.76 | 330.16 | 325.50 | 329.90 | 161,458 | +1.98(+0.60%) |
Jun 20, 2023 | 325.55 | 330.00 | 323.04 | 327.92 | 171,948 | +2.23(+0.68%) |
Jun 16, 2023 | 324.52 | 326.86 | 322.00 | 325.69 | 666,244 | +2.78(+0.86%) |
Jun 15, 2023 | 319.06 | 323.51 | 318.44 | 322.91 | 207,800 | +3.08(+0.96%) |
Jun 14, 2023 | 323.16 | 324.86 | 317.80 | 319.83 | 199,293 | -3.33(-1.03%) |
Jun 13, 2023 | 319.00 | 324.02 | 316.81 | 323.16 | 152,769 | +3.72(+1.16%) |
Jun 12, 2023 | 317.98 | 322.64 | 316.86 | 319.44 | 193,014 | +2.21(+0.70%) |
Jun 09, 2023 | 316.00 | 318.59 | 312.52 | 317.23 | 199,744 | +1.86(+0.59%) |
Jun 08, 2023 | 310.38 | 315.96 | 308.61 | 315.37 | 208,526 | +4.99(+1.61%) |
Jun 07, 2023 | 306.93 | 310.80 | 306.93 | 310.38 | 178,654 | +3.57(+1.16%) |
Jun 06, 2023 | 303.67 | 307.52 | 302.80 | 306.81 | 94,064 | +2.89(+0.95%) |
Jun 05, 2023 | 307.92 | 309.28 | 303.71 | 303.92 | 145,142 | -4.17(-1.35%) |
Jun 02, 2023 | 301.70 | 308.87 | 300.99 | 308.09 | 185,076 | +7.13(+2.37%) |