Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 270.00 | 283.04 | 264.05 | 275.08 | 6,634,240 | +7.16(+2.67%) |
Aug 30, 2023 | 263.74 | 275.88 | 257.32 | 267.92 | 3,482,228 | +6.29(+2.40%) |
Aug 29, 2023 | 253.64 | 277.60 | 251.01 | 261.63 | 3,633,985 | +6.47(+2.54%) |
Aug 28, 2023 | 257.36 | 262.10 | 253.73 | 255.16 | 1,973,051 | +1.20(+0.47%) |
Aug 25, 2023 | 261.00 | 263.94 | 243.01 | 253.96 | 4,102,623 | -8.54(-3.25%) |
Aug 24, 2023 | 298.04 | 298.35 | 256.50 | 262.50 | 5,778,887 | -15.11(-5.44%) |
Aug 23, 2023 | 260.29 | 284.57 | 259.25 | 277.61 | 4,439,995 | +19.52(+7.56%) |
Aug 22, 2023 | 257.04 | 263.77 | 254.01 | 258.09 | 2,765,945 | +5.45(+2.16%) |
Aug 21, 2023 | 244.50 | 255.72 | 242.25 | 252.64 | 2,671,422 | +9.09(+3.73%) |
Aug 18, 2023 | 236.00 | 247.02 | 235.15 | 243.55 | 2,739,369 | -0.51(-0.21%) |
Aug 17, 2023 | 255.00 | 255.94 | 242.53 | 244.06 | 2,503,014 | -9.67(-3.81%) |
Aug 16, 2023 | 263.41 | 263.85 | 251.86 | 253.73 | 2,492,875 | -10.49(-3.97%) |
Aug 15, 2023 | 267.37 | 271.99 | 259.23 | 264.22 | 2,318,780 | -5.24(-1.94%) |
Aug 14, 2023 | 250.38 | 272.59 | 248.40 | 269.46 | 4,989,095 | +15.03(+5.91%) |
Aug 11, 2023 | 269.28 | 272.00 | 250.50 | 254.43 | 5,817,543 | -22.69(-8.19%) |
Aug 10, 2023 | 265.42 | 279.79 | 262.30 | 277.12 | 5,659,744 | +10.99(+4.13%) |
Aug 09, 2023 | 297.14 | 298.03 | 260.25 | 266.13 | 11,448,334 | -81.27(-23.39%) |
Aug 08, 2023 | 344.80 | 353.77 | 341.03 | 347.40 | 4,517,301 | -5.89(-1.67%) |
Aug 07, 2023 | 352.00 | 357.00 | 340.83 | 353.29 | 3,315,726 | +15.20(+4.50%) |
Aug 04, 2023 | 324.00 | 347.97 | 320.22 | 338.09 | 3,471,539 | +16.88(+5.26%) |
Aug 03, 2023 | 314.00 | 324.37 | 313.00 | 321.21 | 1,491,325 | +1.60(+0.50%) |
Aug 02, 2023 | 328.66 | 337.75 | 312.02 | 319.61 | 2,784,534 | -17.95(-5.32%) |
Aug 01, 2023 | 322.49 | 337.88 | 320.00 | 337.56 | 2,070,122 | +7.29(+2.21%) |
Jul 31, 2023 | 335.15 | 336.30 | 321.02 | 330.27 | 2,355,703 | -4.23(-1.26%) |
Jul 28, 2023 | 334.49 | 337.79 | 324.84 | 334.50 | 2,046,288 | +7.16(+2.19%) |
Jul 27, 2023 | 325.00 | 336.64 | 321.01 | 327.34 | 3,227,817 | +9.98(+3.14%) |
Jul 26, 2023 | 319.53 | 323.63 | 307.19 | 317.36 | 2,355,500 | -3.99(-1.24%) |
Jul 25, 2023 | 309.16 | 323.99 | 309.16 | 321.35 | 2,349,565 | +11.98(+3.87%) |
Jul 24, 2023 | 303.50 | 312.76 | 294.73 | 309.37 | 2,903,723 | +6.22(+2.05%) |
Jul 21, 2023 | 309.00 | 315.16 | 296.01 | 303.15 | 4,018,513 | +0.20(+0.07%) |
Jul 20, 2023 | 298.74 | 307.97 | 281.34 | 302.95 | 4,928,073 | -0.72(-0.24%) |
Jul 19, 2023 | 324.00 | 329.07 | 296.40 | 303.67 | 4,398,665 | -14.73(-4.63%) |
Jul 18, 2023 | 302.50 | 319.37 | 296.15 | 318.40 | 2,663,897 | +16.35(+5.41%) |
Jul 17, 2023 | 299.10 | 305.11 | 292.19 | 302.05 | 2,551,252 | +6.67(+2.26%) |
Jul 14, 2023 | 298.00 | 306.85 | 288.44 | 295.38 | 3,756,959 | +1.33(+0.45%) |
Jul 13, 2023 | 280.26 | 295.39 | 279.21 | 294.05 | 3,062,921 | +17.41(+6.29%) |
Jul 12, 2023 | 273.05 | 278.00 | 265.21 | 276.64 | 2,774,864 | +5.69(+2.10%) |
Jul 11, 2023 | 275.17 | 282.90 | 262.54 | 270.95 | 2,931,048 | +1.02(+0.38%) |
Jul 10, 2023 | 262.00 | 270.20 | 253.31 | 269.93 | 2,509,024 | +9.92(+3.82%) |
Jul 07, 2023 | 255.00 | 267.77 | 254.55 | 260.01 | 2,871,218 | +9.48(+3.78%) |
Jul 06, 2023 | 252.99 | 256.00 | 245.10 | 250.53 | 1,758,376 | -4.47(-1.75%) |
Jul 05, 2023 | 248.00 | 263.38 | 247.95 | 255.00 | 2,061,300 | +5.80(+2.33%) |
Jul 03, 2023 | 254.89 | 262.99 | 246.71 | 249.20 | 1,710,934 | -0.05(-0.02%) |
Jun 30, 2023 | 240.00 | 253.96 | 239.88 | 249.25 | 2,552,965 | +13.32(+5.65%) |
Jun 29, 2023 | 240.80 | 248.82 | 231.35 | 235.93 | 2,725,976 | -0.01(-0.00%) |
Jun 28, 2023 | 223.27 | 238.16 | 220.28 | 235.94 | 2,660,625 | +9.77(+4.32%) |
Jun 27, 2023 | 222.41 | 228.34 | 218.51 | 226.17 | 2,427,180 | +9.67(+4.47%) |
Jun 26, 2023 | 219.71 | 229.99 | 213.08 | 216.50 | 2,838,520 | +0.44(+0.20%) |
Jun 23, 2023 | 222.34 | 224.49 | 214.23 | 216.06 | 2,520,106 | -10.40(-4.59%) |
Jun 22, 2023 | 221.99 | 241.97 | 221.14 | 226.46 | 3,937,532 | +6.55(+2.98%) |
Jun 21, 2023 | 221.00 | 227.00 | 217.20 | 219.91 | 2,602,934 | -2.49(-1.12%) |
Jun 20, 2023 | 227.30 | 235.71 | 219.33 | 222.40 | 3,364,570 | -8.37(-3.63%) |
Jun 16, 2023 | 245.00 | 245.78 | 230.37 | 230.77 | 3,034,647 | -13.15(-5.39%) |
Jun 15, 2023 | 244.46 | 248.99 | 239.20 | 243.92 | 2,196,700 | -3.85(-1.55%) |
Jun 14, 2023 | 243.17 | 253.00 | 239.14 | 247.77 | 2,640,528 | +3.53(+1.45%) |
Jun 13, 2023 | 260.85 | 261.00 | 232.11 | 244.24 | 4,519,205 | -14.41(-5.57%) |
Jun 12, 2023 | 264.70 | 266.44 | 245.34 | 258.65 | 3,469,977 | -3.01(-1.15%) |
Jun 09, 2023 | 263.00 | 270.18 | 256.88 | 261.66 | 3,511,281 | +7.31(+2.87%) |
Jun 08, 2023 | 240.63 | 259.69 | 237.12 | 254.35 | 3,528,137 | +14.57(+6.08%) |
Jun 07, 2023 | 244.03 | 261.65 | 237.00 | 239.78 | 4,493,503 | +6.63(+2.84%) |
Jun 06, 2023 | 221.00 | 235.74 | 220.12 | 233.15 | 2,069,142 | +9.49(+4.24%) |
Jun 05, 2023 | 219.14 | 227.68 | 217.02 | 223.66 | 1,922,837 | +1.72(+0.77%) |
Jun 02, 2023 | 234.49 | 237.88 | 220.20 | 221.94 | 2,731,214 | -9.08(-3.93%) |