Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 271.94 | 271.94 | 267.18 | 267.64 | 928,507 | -4.47(-1.64%) |
Aug 30, 2023 | 270.52 | 272.31 | 270.07 | 272.11 | 615,176 | +2.00(+0.74%) |
Aug 29, 2023 | 267.75 | 270.50 | 267.32 | 270.11 | 535,992 | +1.60(+0.60%) |
Aug 28, 2023 | 267.60 | 270.87 | 267.60 | 268.51 | 383,509 | +0.95(+0.35%) |
Aug 25, 2023 | 266.45 | 268.43 | 265.13 | 267.56 | 635,473 | +2.45(+0.92%) |
Aug 24, 2023 | 268.30 | 270.44 | 264.33 | 265.11 | 926,874 | -1.49(-0.56%) |
Aug 23, 2023 | 267.27 | 269.08 | 265.58 | 266.60 | 725,125 | +1.56(+0.59%) |
Aug 22, 2023 | 265.80 | 265.80 | 263.12 | 265.04 | 531,956 | +0.44(+0.16%) |
Aug 21, 2023 | 264.09 | 265.40 | 260.96 | 264.61 | 639,283 | -0.18(-0.07%) |
Aug 18, 2023 | 262.45 | 266.90 | 261.94 | 264.79 | 717,761 | +1.03(+0.39%) |
Aug 17, 2023 | 269.74 | 271.47 | 263.72 | 263.76 | 858,894 | -6.19(-2.29%) |
Aug 16, 2023 | 271.47 | 273.01 | 269.85 | 269.95 | 532,969 | -0.89(-0.33%) |
Aug 15, 2023 | 272.60 | 273.08 | 269.76 | 270.84 | 709,695 | -3.66(-1.33%) |
Aug 14, 2023 | 277.13 | 279.23 | 273.17 | 274.50 | 802,556 | -3.34(-1.20%) |
Aug 11, 2023 | 274.48 | 278.70 | 274.02 | 277.85 | 849,232 | +2.15(+0.78%) |
Aug 10, 2023 | 277.59 | 279.65 | 274.64 | 275.69 | 775,067 | -1.58(-0.57%) |
Aug 09, 2023 | 270.27 | 278.93 | 270.02 | 277.27 | 855,894 | +4.36(+1.60%) |
Aug 08, 2023 | 272.55 | 274.66 | 269.97 | 272.92 | 1,067,355 | -1.14(-0.42%) |
Aug 07, 2023 | 267.48 | 274.67 | 267.48 | 274.06 | 1,051,390 | +7.09(+2.66%) |
Aug 04, 2023 | 274.18 | 275.41 | 264.44 | 266.97 | 2,481,295 | -10.93(-3.93%) |
Aug 03, 2023 | 277.13 | 279.06 | 271.12 | 277.90 | 1,659,377 | +7.95(+2.94%) |
Aug 02, 2023 | 269.08 | 271.14 | 267.69 | 269.95 | 1,065,470 | -0.56(-0.21%) |
Aug 01, 2023 | 273.58 | 275.01 | 269.66 | 270.51 | 598,115 | -2.32(-0.85%) |
Jul 31, 2023 | 273.30 | 275.41 | 271.17 | 272.84 | 1,224,120 | +0.21(+0.08%) |
Jul 28, 2023 | 280.46 | 280.93 | 272.55 | 272.62 | 810,721 | -6.58(-2.36%) |
Jul 27, 2023 | 286.67 | 288.10 | 278.88 | 279.21 | 651,992 | -7.01(-2.45%) |
Jul 26, 2023 | 284.26 | 289.46 | 284.26 | 286.22 | 557,445 | +1.79(+0.63%) |
Jul 25, 2023 | 286.68 | 287.77 | 283.14 | 284.43 | 743,024 | -1.87(-0.65%) |
Jul 24, 2023 | 284.12 | 286.35 | 282.75 | 286.30 | 1,102,712 | +3.80(+1.34%) |
Jul 21, 2023 | 280.58 | 282.87 | 279.18 | 282.50 | 846,353 | +2.62(+0.93%) |
Jul 20, 2023 | 283.07 | 283.58 | 278.34 | 279.89 | 801,597 | -3.81(-1.34%) |
Jul 19, 2023 | 284.88 | 291.82 | 283.62 | 283.69 | 720,197 | -1.37(-0.48%) |
Jul 18, 2023 | 291.49 | 291.79 | 283.65 | 285.06 | 744,198 | -6.00(-2.06%) |
Jul 17, 2023 | 291.98 | 293.14 | 290.51 | 291.06 | 527,247 | -1.04(-0.35%) |
Jul 14, 2023 | 289.55 | 292.92 | 288.02 | 292.10 | 570,227 | +2.73(+0.94%) |
Jul 13, 2023 | 286.25 | 289.43 | 284.46 | 289.37 | 460,327 | +2.46(+0.86%) |
Jul 12, 2023 | 286.64 | 290.19 | 285.42 | 286.91 | 712,551 | +2.34(+0.82%) |
Jul 11, 2023 | 281.96 | 285.01 | 279.98 | 284.56 | 541,036 | +2.86(+1.01%) |
Jul 10, 2023 | 276.99 | 281.77 | 275.50 | 281.71 | 811,163 | +3.70(+1.33%) |
Jul 07, 2023 | 278.35 | 280.34 | 277.28 | 278.01 | 764,447 | -3.74(-1.33%) |
Jul 06, 2023 | 279.78 | 282.12 | 276.84 | 281.75 | 842,856 | -0.93(-0.33%) |
Jul 05, 2023 | 283.11 | 284.48 | 277.65 | 282.68 | 834,202 | -1.05(-0.37%) |
Jul 03, 2023 | 281.73 | 285.41 | 280.41 | 283.72 | 375,768 | +1.07(+0.38%) |
Jun 30, 2023 | 281.24 | 283.31 | 277.66 | 282.65 | 1,449,883 | +3.19(+1.14%) |
Jun 29, 2023 | 278.02 | 279.58 | 275.50 | 279.46 | 713,888 | -0.51(-0.18%) |
Jun 28, 2023 | 280.12 | 281.08 | 277.32 | 279.98 | 957,042 | -0.37(-0.13%) |
Jun 27, 2023 | 280.55 | 282.16 | 278.90 | 280.34 | 840,317 | +0.64(+0.23%) |
Jun 26, 2023 | 274.20 | 280.14 | 273.64 | 279.70 | 830,610 | +5.09(+1.85%) |
Jun 23, 2023 | 274.54 | 278.49 | 272.51 | 274.61 | 2,206,003 | +0.27(+0.10%) |
Jun 22, 2023 | 279.05 | 279.41 | 272.41 | 274.34 | 779,857 | -4.32(-1.55%) |
Jun 21, 2023 | 276.38 | 279.73 | 273.83 | 278.66 | 790,554 | +2.65(+0.96%) |
Jun 20, 2023 | 277.10 | 277.52 | 272.15 | 276.00 | 937,028 | -2.01(-0.72%) |
Jun 16, 2023 | 279.17 | 284.65 | 277.70 | 278.02 | 1,858,605 | -0.52(-0.19%) |
Jun 15, 2023 | 275.80 | 279.71 | 273.69 | 278.54 | 680,768 | +3.41(+1.24%) |
Jun 14, 2023 | 275.99 | 277.79 | 272.30 | 275.13 | 714,229 | -0.87(-0.32%) |
Jun 13, 2023 | 273.09 | 278.27 | 272.01 | 276.00 | 987,752 | +0.32(+0.12%) |
Jun 12, 2023 | 274.50 | 275.95 | 270.47 | 275.69 | 1,096,174 | +0.80(+0.29%) |
Jun 09, 2023 | 278.51 | 278.51 | 274.79 | 274.88 | 788,988 | -3.23(-1.16%) |
Jun 08, 2023 | 278.88 | 281.43 | 275.46 | 278.11 | 783,362 | -1.58(-0.57%) |
Jun 07, 2023 | 268.90 | 280.82 | 267.43 | 279.69 | 1,330,719 | +11.36(+4.24%) |
Jun 06, 2023 | 273.10 | 273.10 | 267.50 | 268.33 | 948,408 | -3.01(-1.11%) |
Jun 05, 2023 | 276.10 | 277.03 | 270.59 | 271.33 | 813,308 | -5.02(-1.82%) |
Jun 02, 2023 | 272.58 | 276.98 | 271.08 | 276.36 | 800,233 | +4.75(+1.75%) |