Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 280.01 | 281.52 | 279.61 | 279.97 | 975,050 | +0.34(+0.12%) |
Aug 30, 2023 | 277.93 | 280.11 | 277.61 | 279.63 | 564,583 | +1.82(+0.65%) |
Aug 29, 2023 | 272.54 | 278.09 | 272.14 | 277.81 | 1,002,581 | +5.26(+1.93%) |
Aug 28, 2023 | 272.32 | 272.99 | 270.94 | 272.55 | 1,006,450 | +1.89(+0.70%) |
Aug 25, 2023 | 269.48 | 271.96 | 266.97 | 270.66 | 1,056,138 | +2.14(+0.80%) |
Aug 24, 2023 | 275.51 | 275.95 | 268.52 | 268.52 | 1,137,293 | -5.02(-1.84%) |
Aug 23, 2023 | 270.28 | 274.26 | 270.28 | 273.54 | 700,847 | +3.97(+1.47%) |
Aug 22, 2023 | 271.46 | 271.56 | 269.11 | 269.57 | 929,903 | -0.21(-0.08%) |
Aug 21, 2023 | 267.35 | 270.21 | 266.66 | 269.78 | 972,264 | +3.61(+1.35%) |
Aug 18, 2023 | 264.25 | 267.01 | 263.61 | 266.17 | 1,798,490 | -0.35(-0.13%) |
Aug 17, 2023 | 270.18 | 270.56 | 266.04 | 266.52 | 1,119,936 | -2.95(-1.09%) |
Aug 16, 2023 | 271.40 | 272.78 | 269.43 | 269.47 | 1,746,176 | -2.24(-0.83%) |
Aug 15, 2023 | 273.65 | 274.39 | 271.20 | 271.71 | 795,540 | -2.61(-0.95%) |
Aug 14, 2023 | 271.03 | 274.36 | 270.49 | 274.33 | 1,070,598 | +2.95(+1.09%) |
Aug 11, 2023 | 270.82 | 272.53 | 270.41 | 271.38 | 992,339 | -1.14(-0.42%) |
Aug 10, 2023 | 274.04 | 276.39 | 271.50 | 272.52 | 1,422,872 | +0.38(+0.14%) |
Aug 09, 2023 | 275.28 | 275.34 | 271.52 | 272.14 | 1,289,749 | -2.85(-1.04%) |
Aug 08, 2023 | 275.10 | 275.30 | 272.83 | 274.99 | 729,507 | -1.32(-0.48%) |
Aug 07, 2023 | 275.38 | 276.43 | 273.94 | 276.31 | 1,250,063 | +2.00(+0.73%) |
Aug 04, 2023 | 277.23 | 278.56 | 273.90 | 274.32 | 1,583,866 | -1.33(-0.48%) |
Aug 03, 2023 | 274.74 | 276.99 | 274.61 | 275.65 | 1,003,197 | -0.78(-0.28%) |
Aug 02, 2023 | 279.36 | 279.41 | 275.57 | 276.42 | 956,655 | -5.46(-1.94%) |
Aug 01, 2023 | 281.64 | 282.31 | 280.71 | 281.88 | 597,863 | -0.79(-0.28%) |
Jul 31, 2023 | 282.44 | 282.94 | 281.42 | 282.68 | 881,338 | +0.57(+0.20%) |
Jul 28, 2023 | 280.26 | 282.62 | 279.85 | 282.11 | 1,080,805 | +4.38(+1.58%) |
Jul 27, 2023 | 282.78 | 283.41 | 276.93 | 277.73 | 1,162,897 | -1.59(-0.57%) |
Jul 26, 2023 | 278.90 | 280.48 | 277.88 | 279.32 | 710,432 | -0.59(-0.21%) |
Jul 25, 2023 | 278.55 | 280.88 | 278.55 | 279.92 | 631,484 | +1.59(+0.57%) |
Jul 24, 2023 | 278.35 | 279.07 | 277.01 | 278.33 | 807,011 | +0.92(+0.33%) |
Jul 21, 2023 | 279.66 | 279.93 | 277.36 | 277.40 | 1,626,950 | -0.86(-0.31%) |
Jul 20, 2023 | 281.51 | 282.63 | 277.60 | 278.27 | 1,666,422 | -5.13(-1.81%) |
Jul 19, 2023 | 284.28 | 284.98 | 282.57 | 283.40 | 3,016,813 | -0.01(-0.00%) |
Jul 18, 2023 | 280.69 | 284.22 | 279.59 | 283.41 | 1,691,074 | +2.35(+0.84%) |
Jul 17, 2023 | 279.57 | 281.71 | 279.39 | 281.06 | 1,790,831 | +2.08(+0.74%) |
Jul 14, 2023 | 278.91 | 281.12 | 278.44 | 278.98 | 2,337,673 | +0.71(+0.26%) |
Jul 13, 2023 | 276.80 | 278.81 | 276.15 | 278.27 | 1,431,235 | +3.53(+1.28%) |
Jul 12, 2023 | 274.55 | 275.84 | 273.43 | 274.74 | 1,192,984 | +2.80(+1.03%) |
Jul 11, 2023 | 270.68 | 272.19 | 269.79 | 271.94 | 2,698,694 | +1.34(+0.50%) |
Jul 10, 2023 | 269.68 | 270.76 | 268.61 | 270.60 | 827,084 | +0.24(+0.09%) |
Jul 07, 2023 | 270.99 | 273.16 | 270.25 | 270.36 | 783,278 | -1.19(-0.44%) |
Jul 06, 2023 | 270.87 | 271.84 | 269.65 | 271.56 | 1,156,242 | -1.83(-0.67%) |
Jul 05, 2023 | 272.07 | 274.24 | 272.07 | 273.38 | 822,645 | +0.37(+0.13%) |
Jul 03, 2023 | 273.42 | 273.73 | 272.61 | 273.01 | 533,883 | -0.27(-0.10%) |
Jun 30, 2023 | 271.89 | 273.92 | 271.56 | 273.28 | 1,320,501 | +3.91(+1.45%) |
Jun 29, 2023 | 268.96 | 269.84 | 268.20 | 269.37 | 709,767 | +0.28(+0.10%) |
Jun 28, 2023 | 267.32 | 270.39 | 267.32 | 269.09 | 824,144 | +0.52(+0.19%) |
Jun 27, 2023 | 265.74 | 269.05 | 265.25 | 268.58 | 1,623,778 | +4.07(+1.54%) |
Jun 26, 2023 | 267.05 | 268.74 | 264.43 | 264.50 | 1,472,098 | -2.89(-1.08%) |
Jun 23, 2023 | 267.20 | 269.06 | 266.74 | 267.39 | 2,077,233 | -2.47(-0.92%) |
Jun 22, 2023 | 266.58 | 269.94 | 266.52 | 269.87 | 930,680 | +2.36(+0.88%) |
Jun 21, 2023 | 269.07 | 269.42 | 266.77 | 267.50 | 974,102 | -2.44(-0.90%) |
Jun 20, 2023 | 269.19 | 270.68 | 268.14 | 269.95 | 1,641,508 | -0.46(-0.17%) |
Jun 16, 2023 | 274.01 | 274.01 | 270.25 | 270.40 | 1,034,562 | -1.64(-0.60%) |
Jun 15, 2023 | 267.69 | 272.96 | 267.50 | 272.04 | 1,508,743 | +3.47(+1.29%) |
Jun 14, 2023 | 267.33 | 269.17 | 265.52 | 268.58 | 957,805 | +1.00(+0.37%) |
Jun 13, 2023 | 267.26 | 268.01 | 265.76 | 267.57 | 1,625,622 | +1.67(+0.63%) |
Jun 12, 2023 | 263.13 | 265.95 | 262.59 | 265.90 | 1,554,503 | +3.74(+1.43%) |
Jun 09, 2023 | 262.40 | 263.99 | 261.39 | 262.16 | 2,447,930 | +0.91(+0.35%) |
Jun 08, 2023 | 258.89 | 261.64 | 258.78 | 261.25 | 766,548 | +2.41(+0.93%) |
Jun 07, 2023 | 262.36 | 263.49 | 258.50 | 258.83 | 887,862 | -3.40(-1.30%) |
Jun 06, 2023 | 261.69 | 262.62 | 261.07 | 262.24 | 739,960 | +0.16(+0.06%) |
Jun 05, 2023 | 261.98 | 264.10 | 261.44 | 262.08 | 965,886 | -0.27(-0.10%) |
Jun 02, 2023 | 260.91 | 262.83 | 260.17 | 262.35 | 1,927,885 | +3.21(+1.24%) |