Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 333.57 | 334.47 | 331.24 | 331.24 | 541,396 | -1.23(-0.37%) |
Aug 30, 2023 | 331.21 | 333.68 | 330.15 | 332.48 | 493,565 | +1.42(+0.43%) |
Aug 29, 2023 | 329.86 | 331.15 | 327.31 | 331.06 | 449,495 | +1.68(+0.51%) |
Aug 28, 2023 | 329.80 | 331.60 | 327.36 | 329.38 | 544,253 | -0.56(-0.17%) |
Aug 25, 2023 | 327.88 | 332.11 | 326.80 | 329.93 | 1,048,229 | +5.01(+1.54%) |
Aug 24, 2023 | 324.13 | 326.44 | 320.87 | 324.93 | 428,283 | +1.16(+0.36%) |
Aug 23, 2023 | 323.40 | 325.67 | 321.80 | 323.76 | 489,149 | +2.38(+0.74%) |
Aug 22, 2023 | 321.52 | 322.36 | 319.36 | 321.38 | 453,099 | -0.29(-0.09%) |
Aug 21, 2023 | 322.42 | 324.15 | 318.00 | 321.67 | 728,514 | -0.31(-0.10%) |
Aug 18, 2023 | 316.95 | 323.58 | 316.25 | 321.97 | 983,746 | +5.03(+1.59%) |
Aug 17, 2023 | 319.18 | 322.22 | 316.89 | 316.95 | 751,007 | -2.27(-0.71%) |
Aug 16, 2023 | 316.21 | 321.42 | 315.56 | 319.21 | 956,168 | +3.71(+1.17%) |
Aug 15, 2023 | 319.26 | 320.75 | 315.43 | 315.51 | 573,262 | -4.68(-1.46%) |
Aug 14, 2023 | 319.19 | 321.77 | 317.95 | 320.19 | 577,896 | +1.45(+0.45%) |
Aug 11, 2023 | 314.37 | 318.89 | 314.28 | 318.74 | 508,640 | +3.77(+1.20%) |
Aug 10, 2023 | 316.25 | 318.44 | 313.14 | 314.97 | 637,977 | +0.16(+0.05%) |
Aug 09, 2023 | 312.31 | 316.62 | 311.32 | 314.81 | 715,866 | +2.69(+0.86%) |
Aug 08, 2023 | 316.50 | 316.82 | 311.00 | 312.12 | 1,449,458 | -4.11(-1.30%) |
Aug 07, 2023 | 315.29 | 316.91 | 313.64 | 316.23 | 835,105 | +3.20(+1.02%) |
Aug 04, 2023 | 312.79 | 317.94 | 312.46 | 313.03 | 859,496 | -2.25(-0.71%) |
Aug 03, 2023 | 318.71 | 320.01 | 315.11 | 315.28 | 1,474,425 | -6.03(-1.88%) |
Aug 02, 2023 | 316.25 | 322.28 | 314.98 | 321.31 | 876,469 | +3.88(+1.22%) |
Aug 01, 2023 | 315.95 | 319.65 | 314.97 | 317.43 | 713,773 | +0.98(+0.31%) |
Jul 31, 2023 | 314.58 | 319.24 | 312.24 | 316.45 | 816,285 | -0.70(-0.22%) |
Jul 28, 2023 | 332.08 | 340.81 | 315.10 | 317.15 | 1,697,204 | -17.10(-5.11%) |
Jul 27, 2023 | 339.14 | 340.00 | 333.69 | 334.25 | 976,819 | -4.16(-1.23%) |
Jul 26, 2023 | 339.70 | 340.95 | 337.56 | 338.40 | 525,297 | -1.94(-0.57%) |
Jul 25, 2023 | 339.29 | 341.32 | 337.94 | 340.35 | 527,231 | +0.64(+0.19%) |
Jul 24, 2023 | 338.08 | 340.65 | 335.89 | 339.71 | 680,453 | +1.66(+0.49%) |
Jul 21, 2023 | 338.25 | 340.57 | 336.75 | 338.05 | 2,153,137 | +1.28(+0.38%) |
Jul 20, 2023 | 329.17 | 337.35 | 328.44 | 336.77 | 992,491 | +6.96(+2.11%) |
Jul 19, 2023 | 330.75 | 333.86 | 329.43 | 329.81 | 958,020 | -2.05(-0.62%) |
Jul 18, 2023 | 333.75 | 335.23 | 329.80 | 331.87 | 1,060,427 | -2.81(-0.84%) |
Jul 17, 2023 | 333.69 | 337.11 | 332.50 | 334.67 | 763,081 | +0.97(+0.29%) |
Jul 14, 2023 | 334.12 | 334.84 | 332.32 | 333.70 | 390,534 | -0.34(-0.10%) |
Jul 13, 2023 | 332.48 | 335.13 | 331.49 | 334.04 | 463,126 | +1.01(+0.30%) |
Jul 12, 2023 | 338.55 | 340.35 | 332.31 | 333.03 | 607,918 | -3.36(-1.00%) |
Jul 11, 2023 | 335.18 | 337.06 | 333.76 | 336.39 | 508,413 | +1.69(+0.50%) |
Jul 10, 2023 | 332.77 | 337.23 | 331.02 | 334.70 | 543,395 | +2.09(+0.63%) |
Jul 07, 2023 | 332.63 | 335.09 | 331.61 | 332.61 | 831,783 | -1.71(-0.51%) |
Jul 06, 2023 | 334.66 | 337.14 | 333.31 | 334.32 | 677,860 | -1.32(-0.39%) |
Jul 05, 2023 | 333.84 | 336.57 | 331.66 | 335.63 | 658,348 | -0.23(-0.07%) |
Jul 03, 2023 | 339.06 | 339.06 | 332.06 | 335.86 | 379,270 | -6.46(-1.89%) |
Jun 30, 2023 | 340.85 | 344.47 | 339.66 | 342.32 | 958,013 | +3.05(+0.90%) |
Jun 29, 2023 | 331.21 | 339.48 | 330.17 | 339.26 | 1,036,275 | +8.46(+2.56%) |
Jun 28, 2023 | 330.22 | 331.13 | 327.87 | 330.81 | 648,313 | -0.05(-0.02%) |
Jun 27, 2023 | 328.48 | 331.79 | 328.28 | 330.86 | 576,054 | +3.22(+0.98%) |
Jun 26, 2023 | 328.48 | 328.81 | 325.71 | 327.63 | 795,278 | -1.03(-0.31%) |
Jun 23, 2023 | 330.74 | 331.92 | 327.40 | 328.66 | 3,240,217 | -1.94(-0.59%) |
Jun 22, 2023 | 328.11 | 330.93 | 326.61 | 330.61 | 816,426 | +3.51(+1.07%) |
Jun 21, 2023 | 325.40 | 328.25 | 324.27 | 327.10 | 708,030 | +0.89(+0.27%) |
Jun 20, 2023 | 324.72 | 329.02 | 323.44 | 326.20 | 861,725 | -0.43(-0.13%) |
Jun 16, 2023 | 330.25 | 332.08 | 326.29 | 326.63 | 1,476,538 | -1.67(-0.51%) |
Jun 15, 2023 | 321.04 | 330.07 | 319.40 | 328.30 | 1,062,424 | +8.02(+2.50%) |
Jun 14, 2023 | 317.02 | 321.70 | 315.46 | 320.27 | 765,980 | +4.02(+1.27%) |
Jun 13, 2023 | 314.06 | 317.60 | 313.80 | 316.26 | 596,557 | +0.85(+0.27%) |
Jun 12, 2023 | 311.86 | 316.69 | 310.88 | 315.40 | 643,932 | +3.71(+1.19%) |
Jun 09, 2023 | 308.08 | 313.38 | 306.58 | 311.70 | 427,448 | +1.42(+0.46%) |
Jun 08, 2023 | 310.30 | 311.37 | 308.52 | 310.28 | 397,714 | +0.62(+0.20%) |
Jun 07, 2023 | 309.48 | 310.98 | 306.69 | 309.66 | 729,653 | -0.11(-0.04%) |
Jun 06, 2023 | 311.25 | 312.70 | 308.21 | 309.77 | 493,481 | +0.01(+0.00%) |
Jun 05, 2023 | 311.25 | 312.41 | 308.50 | 309.76 | 730,237 | -1.42(-0.46%) |
Jun 02, 2023 | 309.69 | 312.00 | 308.57 | 311.18 | 831,069 | +1.75(+0.57%) |