Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 317.13 | 320.91 | 315.84 | 318.87 | 627,330 | +2.91(+0.92%) |
Aug 30, 2023 | 314.37 | 317.36 | 313.70 | 315.96 | 304,471 | +1.75(+0.56%) |
Aug 29, 2023 | 307.92 | 314.64 | 306.41 | 314.21 | 414,222 | +6.06(+1.97%) |
Aug 28, 2023 | 306.77 | 310.11 | 304.93 | 308.15 | 326,019 | +3.26(+1.07%) |
Aug 25, 2023 | 298.56 | 306.00 | 297.03 | 304.89 | 370,622 | +6.33(+2.12%) |
Aug 24, 2023 | 306.34 | 307.68 | 298.35 | 298.56 | 456,449 | -4.27(-1.41%) |
Aug 23, 2023 | 298.65 | 304.56 | 297.49 | 302.83 | 335,844 | +6.86(+2.32%) |
Aug 22, 2023 | 298.48 | 298.90 | 294.32 | 295.97 | 306,529 | -0.55(-0.19%) |
Aug 21, 2023 | 294.11 | 297.38 | 293.13 | 296.52 | 394,869 | +3.93(+1.34%) |
Aug 18, 2023 | 287.58 | 293.27 | 287.20 | 292.59 | 482,644 | +2.50(+0.86%) |
Aug 17, 2023 | 296.66 | 296.66 | 289.53 | 290.09 | 414,180 | -6.18(-2.09%) |
Aug 16, 2023 | 295.78 | 299.44 | 294.72 | 296.27 | 426,067 | -0.23(-0.08%) |
Aug 15, 2023 | 301.39 | 304.06 | 295.81 | 296.50 | 695,679 | -6.88(-2.27%) |
Aug 14, 2023 | 298.99 | 305.14 | 297.39 | 303.38 | 538,390 | +2.17(+0.72%) |
Aug 11, 2023 | 294.98 | 301.74 | 294.00 | 301.21 | 348,623 | +3.20(+1.07%) |
Aug 10, 2023 | 301.32 | 303.33 | 296.43 | 298.01 | 400,659 | +0.57(+0.19%) |
Aug 09, 2023 | 301.48 | 301.48 | 297.01 | 297.44 | 344,232 | -4.95(-1.64%) |
Aug 08, 2023 | 304.42 | 304.57 | 298.44 | 302.39 | 430,288 | -4.31(-1.41%) |
Aug 07, 2023 | 303.69 | 309.11 | 303.05 | 306.70 | 533,950 | +2.05(+0.67%) |
Aug 04, 2023 | 307.34 | 310.15 | 301.31 | 304.65 | 947,012 | -0.82(-0.27%) |
Aug 03, 2023 | 311.02 | 314.60 | 299.69 | 305.47 | 1,215,329 | -19.90(-6.12%) |
Aug 02, 2023 | 333.07 | 333.20 | 323.56 | 325.37 | 669,334 | -11.36(-3.37%) |
Aug 01, 2023 | 338.76 | 339.25 | 329.55 | 336.73 | 587,409 | -5.37(-1.57%) |
Jul 31, 2023 | 338.51 | 342.26 | 336.69 | 342.10 | 398,081 | +3.87(+1.14%) |
Jul 28, 2023 | 337.97 | 341.62 | 335.77 | 338.23 | 424,168 | +3.90(+1.17%) |
Jul 27, 2023 | 343.10 | 345.09 | 332.97 | 334.33 | 379,375 | -4.15(-1.23%) |
Jul 26, 2023 | 341.74 | 342.30 | 336.85 | 338.48 | 354,092 | -5.69(-1.65%) |
Jul 25, 2023 | 338.98 | 344.78 | 338.98 | 344.17 | 280,323 | +4.33(+1.27%) |
Jul 24, 2023 | 343.19 | 344.76 | 336.93 | 339.84 | 421,905 | -1.92(-0.56%) |
Jul 21, 2023 | 343.13 | 345.31 | 340.97 | 341.76 | 1,450,204 | +1.26(+0.37%) |
Jul 20, 2023 | 345.76 | 347.89 | 339.60 | 340.50 | 372,524 | -8.31(-2.38%) |
Jul 19, 2023 | 350.97 | 351.23 | 345.56 | 348.81 | 327,739 | -0.17(-0.05%) |
Jul 18, 2023 | 346.07 | 350.23 | 344.02 | 348.98 | 455,710 | +1.15(+0.33%) |
Jul 17, 2023 | 342.14 | 348.70 | 342.14 | 347.83 | 347,194 | +3.58(+1.04%) |
Jul 14, 2023 | 346.52 | 348.38 | 343.41 | 344.25 | 328,119 | -3.02(-0.87%) |
Jul 13, 2023 | 340.51 | 347.54 | 340.02 | 347.27 | 361,269 | +10.42(+3.09%) |
Jul 12, 2023 | 338.80 | 339.19 | 334.42 | 336.85 | 366,009 | +3.13(+0.94%) |
Jul 11, 2023 | 332.52 | 334.58 | 330.25 | 333.72 | 341,294 | +1.51(+0.45%) |
Jul 10, 2023 | 320.91 | 332.97 | 320.91 | 332.21 | 589,918 | +12.04(+3.76%) |
Jul 07, 2023 | 320.78 | 324.23 | 319.41 | 320.17 | 245,341 | -1.22(-0.38%) |
Jul 06, 2023 | 319.55 | 321.95 | 317.25 | 321.39 | 330,971 | -2.53(-0.78%) |
Jul 05, 2023 | 323.86 | 325.94 | 320.11 | 323.92 | 442,969 | -3.03(-0.93%) |
Jul 03, 2023 | 327.84 | 328.80 | 320.98 | 326.95 | 238,218 | -3.32(-1.01%) |
Jun 30, 2023 | 328.63 | 334.64 | 328.63 | 330.27 | 575,834 | +4.22(+1.29%) |
Jun 29, 2023 | 324.59 | 326.38 | 322.30 | 326.05 | 318,967 | +1.74(+0.54%) |
Jun 28, 2023 | 324.05 | 326.46 | 321.08 | 324.31 | 389,595 | +0.99(+0.31%) |
Jun 27, 2023 | 317.14 | 324.91 | 317.14 | 323.32 | 357,087 | +7.12(+2.25%) |
Jun 26, 2023 | 318.34 | 321.15 | 315.65 | 316.20 | 372,596 | -3.34(-1.05%) |
Jun 23, 2023 | 321.79 | 322.89 | 318.95 | 319.54 | 972,327 | -6.14(-1.89%) |
Jun 22, 2023 | 323.60 | 326.90 | 321.03 | 325.68 | 324,676 | +0.63(+0.19%) |
Jun 21, 2023 | 330.22 | 330.91 | 324.77 | 325.05 | 313,666 | -6.26(-1.89%) |
Jun 20, 2023 | 329.86 | 336.04 | 328.62 | 331.31 | 371,673 | -3.06(-0.92%) |
Jun 16, 2023 | 339.55 | 339.55 | 332.64 | 334.37 | 887,072 | -2.18(-0.65%) |
Jun 15, 2023 | 331.67 | 338.65 | 330.70 | 336.55 | 397,679 | +2.24(+0.67%) |
Jun 14, 2023 | 331.07 | 336.58 | 330.10 | 334.31 | 374,652 | +1.08(+0.32%) |
Jun 13, 2023 | 332.98 | 336.64 | 330.51 | 333.23 | 475,565 | +3.26(+0.99%) |
Jun 12, 2023 | 326.21 | 330.09 | 324.85 | 329.97 | 458,241 | +4.44(+1.36%) |
Jun 09, 2023 | 318.74 | 326.89 | 318.50 | 325.53 | 663,971 | +9.48(+3.00%) |
Jun 08, 2023 | 312.35 | 317.07 | 310.72 | 316.05 | 459,065 | +3.20(+1.02%) |
Jun 07, 2023 | 324.57 | 325.99 | 308.17 | 312.85 | 701,368 | -12.74(-3.91%) |
Jun 06, 2023 | 326.76 | 329.25 | 324.89 | 325.59 | 279,175 | -0.43(-0.13%) |
Jun 05, 2023 | 321.89 | 327.59 | 321.89 | 326.02 | 448,608 | +1.02(+0.31%) |
Jun 02, 2023 | 323.70 | 326.80 | 320.00 | 325.00 | 379,573 | +1.76(+0.54%) |