Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 280.33 | 281.85 | 279.94 | 280.29 | 973,912 | +0.34(+0.12%) |
Aug 30, 2023 | 278.26 | 280.43 | 277.94 | 279.96 | 563,924 | +1.82(+0.65%) |
Aug 29, 2023 | 272.86 | 278.42 | 272.46 | 278.14 | 1,001,411 | +5.27(+1.93%) |
Aug 28, 2023 | 272.64 | 273.31 | 271.26 | 272.87 | 1,005,276 | +1.89(+0.70%) |
Aug 25, 2023 | 269.80 | 272.28 | 267.28 | 270.98 | 1,054,906 | +2.15(+0.80%) |
Aug 24, 2023 | 275.83 | 276.28 | 268.83 | 268.83 | 1,135,966 | -5.03(-1.84%) |
Aug 23, 2023 | 270.60 | 274.58 | 270.60 | 273.86 | 700,029 | +3.98(+1.47%) |
Aug 22, 2023 | 271.77 | 271.88 | 269.43 | 269.88 | 928,818 | -0.21(-0.08%) |
Aug 21, 2023 | 267.66 | 270.53 | 266.97 | 270.09 | 971,130 | +3.61(+1.35%) |
Aug 18, 2023 | 264.56 | 267.32 | 263.92 | 266.48 | 1,796,391 | -0.35(-0.13%) |
Aug 17, 2023 | 270.49 | 270.88 | 266.36 | 266.83 | 1,118,629 | -2.95(-1.09%) |
Aug 16, 2023 | 271.71 | 273.10 | 269.75 | 269.79 | 1,744,139 | -2.25(-0.83%) |
Aug 15, 2023 | 273.97 | 274.71 | 271.51 | 272.03 | 794,612 | -2.62(-0.95%) |
Aug 14, 2023 | 271.35 | 274.68 | 270.81 | 274.65 | 1,069,349 | +2.95(+1.09%) |
Aug 11, 2023 | 271.14 | 272.85 | 270.73 | 271.69 | 991,181 | -1.14(-0.42%) |
Aug 10, 2023 | 274.36 | 276.71 | 271.81 | 272.84 | 1,421,212 | +0.38(+0.14%) |
Aug 09, 2023 | 275.60 | 275.66 | 271.83 | 272.46 | 1,288,245 | -2.85(-1.04%) |
Aug 08, 2023 | 275.42 | 275.62 | 273.14 | 275.31 | 728,656 | -1.32(-0.48%) |
Aug 07, 2023 | 275.70 | 276.75 | 274.26 | 276.63 | 1,248,604 | +2.00(+0.73%) |
Aug 04, 2023 | 277.55 | 278.88 | 274.22 | 274.64 | 1,582,017 | -1.33(-0.48%) |
Aug 03, 2023 | 275.06 | 277.31 | 274.94 | 275.97 | 1,002,026 | -0.78(-0.28%) |
Aug 02, 2023 | 279.69 | 279.74 | 275.89 | 276.75 | 955,539 | -5.47(-1.94%) |
Aug 01, 2023 | 281.97 | 282.64 | 281.04 | 282.21 | 597,165 | -0.80(-0.28%) |
Jul 31, 2023 | 282.77 | 283.27 | 281.75 | 283.01 | 880,309 | +0.57(+0.20%) |
Jul 28, 2023 | 280.59 | 282.95 | 280.18 | 282.44 | 1,079,544 | +4.38(+1.58%) |
Jul 27, 2023 | 283.11 | 283.74 | 277.25 | 278.06 | 1,161,540 | -1.59(-0.57%) |
Jul 26, 2023 | 279.23 | 280.81 | 278.21 | 279.65 | 709,603 | -0.60(-0.21%) |
Jul 25, 2023 | 278.87 | 281.21 | 278.87 | 280.24 | 630,747 | +1.59(+0.57%) |
Jul 24, 2023 | 278.67 | 279.40 | 277.33 | 278.65 | 806,070 | +0.93(+0.33%) |
Jul 21, 2023 | 279.99 | 280.25 | 277.69 | 277.73 | 1,625,052 | -0.87(-0.31%) |
Jul 20, 2023 | 281.83 | 282.96 | 277.93 | 278.59 | 1,664,478 | -5.14(-1.81%) |
Jul 19, 2023 | 284.61 | 285.31 | 282.90 | 283.73 | 3,013,293 | -0.01(-0.00%) |
Jul 18, 2023 | 281.02 | 284.55 | 279.92 | 283.74 | 1,689,101 | +2.36(+0.84%) |
Jul 17, 2023 | 279.90 | 282.04 | 279.72 | 281.39 | 1,788,741 | +2.08(+0.74%) |
Jul 14, 2023 | 279.24 | 281.45 | 278.77 | 279.31 | 2,334,945 | +0.72(+0.26%) |
Jul 13, 2023 | 277.12 | 279.14 | 276.48 | 278.59 | 1,429,565 | +3.53(+1.28%) |
Jul 12, 2023 | 274.87 | 276.16 | 273.75 | 275.06 | 1,191,592 | +2.80(+1.03%) |
Jul 11, 2023 | 271.00 | 272.50 | 270.10 | 272.26 | 2,695,545 | +1.34(+0.50%) |
Jul 10, 2023 | 269.99 | 271.08 | 268.92 | 270.92 | 826,119 | +0.24(+0.09%) |
Jul 07, 2023 | 271.31 | 273.48 | 270.57 | 270.68 | 782,364 | -1.19(-0.44%) |
Jul 06, 2023 | 271.19 | 272.16 | 269.96 | 271.87 | 1,154,893 | -1.83(-0.67%) |
Jul 05, 2023 | 272.39 | 274.56 | 272.39 | 273.70 | 821,685 | +0.37(+0.13%) |
Jul 03, 2023 | 273.74 | 274.05 | 272.93 | 273.33 | 533,260 | -0.27(-0.10%) |
Jun 30, 2023 | 272.21 | 274.24 | 271.87 | 273.60 | 1,318,961 | +3.92(+1.45%) |
Jun 29, 2023 | 269.28 | 270.15 | 268.51 | 269.69 | 708,939 | +0.28(+0.10%) |
Jun 28, 2023 | 267.64 | 270.71 | 267.64 | 269.41 | 823,182 | +0.52(+0.19%) |
Jun 27, 2023 | 266.05 | 269.36 | 265.56 | 268.89 | 1,621,883 | +4.08(+1.54%) |
Jun 26, 2023 | 267.36 | 269.05 | 264.73 | 264.81 | 1,470,381 | -2.89(-1.08%) |
Jun 23, 2023 | 267.51 | 269.38 | 267.05 | 267.71 | 2,074,809 | -2.48(-0.92%) |
Jun 22, 2023 | 266.89 | 270.25 | 266.83 | 270.18 | 929,594 | +2.37(+0.88%) |
Jun 21, 2023 | 269.39 | 269.74 | 267.08 | 267.82 | 972,965 | -2.45(-0.91%) |
Jun 20, 2023 | 269.51 | 271.00 | 268.45 | 270.26 | 1,639,592 | -0.46(-0.17%) |
Jun 16, 2023 | 274.33 | 274.33 | 270.57 | 270.72 | 1,033,355 | -1.64(-0.60%) |