Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 261.66 | 262.75 | 261.26 | 261.26 | 751,561 | -0.06(-0.02%) |
Aug 30, 2023 | 260.44 | 262.21 | 260.22 | 261.32 | 675,609 | +0.66(+0.25%) |
Aug 29, 2023 | 257.03 | 260.67 | 256.23 | 260.66 | 1,177,166 | +3.60(+1.40%) |
Aug 28, 2023 | 255.91 | 258.43 | 255.90 | 257.06 | 1,174,252 | +2.39(+0.94%) |
Aug 25, 2023 | 254.88 | 255.95 | 252.19 | 254.67 | 1,507,172 | +0.77(+0.30%) |
Aug 24, 2023 | 255.77 | 257.99 | 253.85 | 253.90 | 1,336,227 | -2.60(-1.01%) |
Aug 23, 2023 | 253.69 | 256.62 | 253.08 | 256.50 | 1,127,863 | +2.80(+1.10%) |
Aug 22, 2023 | 255.23 | 255.83 | 253.23 | 253.70 | 1,847,010 | -1.13(-0.44%) |
Aug 21, 2023 | 254.96 | 255.69 | 252.91 | 254.83 | 4,198,674 | +0.19(+0.07%) |
Aug 18, 2023 | 252.34 | 255.23 | 251.89 | 254.64 | 1,344,548 | +0.77(+0.30%) |
Aug 17, 2023 | 257.66 | 258.27 | 253.84 | 253.87 | 1,243,611 | -3.19(-1.24%) |
Aug 16, 2023 | 259.24 | 260.58 | 257.06 | 257.06 | 1,179,568 | -2.51(-0.97%) |
Aug 15, 2023 | 261.59 | 261.59 | 259.37 | 259.57 | 1,253,333 | -3.57(-1.36%) |
Aug 14, 2023 | 261.59 | 263.18 | 260.54 | 263.14 | 1,280,159 | +0.48(+0.18%) |
Aug 11, 2023 | 261.77 | 263.49 | 261.47 | 262.66 | 1,372,148 | -0.05(-0.02%) |
Aug 10, 2023 | 264.24 | 266.12 | 261.64 | 262.71 | 1,540,754 | -0.41(-0.15%) |
Aug 09, 2023 | 264.25 | 264.55 | 262.28 | 263.12 | 1,095,361 | -1.27(-0.48%) |
Aug 08, 2023 | 263.75 | 264.61 | 261.57 | 264.39 | 1,159,967 | -2.25(-0.85%) |
Aug 07, 2023 | 265.46 | 266.94 | 264.74 | 266.65 | 1,213,906 | +2.01(+0.76%) |
Aug 04, 2023 | 265.37 | 267.38 | 264.20 | 264.64 | 1,270,662 | +0.03(+0.01%) |
Aug 03, 2023 | 264.23 | 265.70 | 262.94 | 264.61 | 1,654,561 | -0.95(-0.36%) |
Aug 02, 2023 | 265.68 | 266.84 | 264.57 | 265.56 | 1,811,169 | -3.04(-1.13%) |
Aug 01, 2023 | 267.79 | 268.99 | 266.88 | 268.61 | 1,662,393 | -0.66(-0.25%) |
Jul 31, 2023 | 268.86 | 269.81 | 268.03 | 269.27 | 2,514,533 | +1.16(+0.43%) |
Jul 28, 2023 | 268.05 | 268.92 | 266.85 | 268.11 | 2,927,996 | +2.23(+0.84%) |
Jul 27, 2023 | 270.58 | 270.58 | 265.19 | 265.88 | 4,321,611 | -3.28(-1.22%) |
Jul 26, 2023 | 267.33 | 269.86 | 267.22 | 269.16 | 4,239,210 | +1.52(+0.57%) |
Jul 25, 2023 | 266.56 | 268.98 | 266.41 | 267.64 | 2,157,459 | +0.46(+0.17%) |
Jul 24, 2023 | 266.87 | 268.71 | 266.35 | 267.17 | 1,269,553 | +0.32(+0.12%) |
Jul 21, 2023 | 268.84 | 268.91 | 266.58 | 266.86 | 2,021,174 | -0.64(-0.24%) |
Jul 20, 2023 | 269.18 | 269.27 | 266.47 | 267.50 | 6,827,073 | -1.35(-0.50%) |
Jul 19, 2023 | 268.77 | 269.56 | 267.60 | 268.85 | 1,799,486 | +0.91(+0.34%) |
Jul 18, 2023 | 265.32 | 268.22 | 265.18 | 267.94 | 1,524,345 | +2.56(+0.96%) |
Jul 17, 2023 | 263.12 | 266.01 | 262.78 | 265.38 | 1,204,997 | +1.62(+0.61%) |
Jul 14, 2023 | 266.13 | 266.13 | 262.56 | 263.76 | 994,539 | -2.39(-0.90%) |
Jul 13, 2023 | 265.58 | 266.50 | 264.62 | 266.15 | 1,095,528 | +1.44(+0.55%) |
Jul 12, 2023 | 266.08 | 266.34 | 264.29 | 264.71 | 1,243,139 | +1.90(+0.72%) |
Jul 11, 2023 | 260.59 | 263.16 | 260.24 | 262.81 | 1,002,070 | +2.86(+1.10%) |
Jul 10, 2023 | 256.26 | 260.01 | 256.09 | 259.96 | 833,620 | +3.29(+1.28%) |
Jul 07, 2023 | 254.42 | 258.88 | 254.42 | 256.66 | 1,316,425 | +2.39(+0.94%) |
Jul 06, 2023 | 254.56 | 254.84 | 251.89 | 254.27 | 1,157,336 | -2.80(-1.09%) |
Jul 05, 2023 | 258.43 | 258.47 | 256.61 | 257.07 | 1,532,178 | -2.14(-0.83%) |
Jul 03, 2023 | 258.19 | 260.00 | 258.01 | 259.21 | 969,837 | +0.74(+0.29%) |
Jun 30, 2023 | 258.62 | 259.55 | 257.36 | 258.47 | 1,270,262 | +1.56(+0.61%) |
Jun 29, 2023 | 254.00 | 256.95 | 253.48 | 256.91 | 896,454 | +3.08(+1.22%) |
Jun 28, 2023 | 253.23 | 253.84 | 251.92 | 253.83 | 1,036,036 | +0.09(+0.04%) |
Jun 27, 2023 | 250.15 | 254.13 | 249.61 | 253.74 | 1,042,593 | +4.00(+1.60%) |
Jun 26, 2023 | 248.07 | 251.01 | 247.95 | 249.74 | 969,109 | +2.00(+0.81%) |
Jun 23, 2023 | 247.72 | 249.58 | 247.49 | 247.74 | 1,241,990 | -2.89(-1.15%) |
Jun 22, 2023 | 251.47 | 251.47 | 249.33 | 250.62 | 1,137,771 | -1.38(-0.55%) |
Jun 21, 2023 | 251.32 | 253.09 | 250.59 | 252.01 | 1,416,008 | -0.28(-0.11%) |
Jun 20, 2023 | 252.78 | 252.90 | 251.01 | 252.28 | 1,272,596 | -1.85(-0.73%) |
Jun 16, 2023 | 256.02 | 256.52 | 253.21 | 254.13 | 2,521,508 | -1.09(-0.43%) |
Jun 15, 2023 | 251.97 | 255.42 | 251.82 | 255.22 | 1,261,018 | +2.48(+0.98%) |
Jun 14, 2023 | 254.80 | 256.41 | 251.11 | 252.74 | 1,301,557 | -1.56(-0.61%) |
Jun 13, 2023 | 252.76 | 255.24 | 252.23 | 254.30 | 849,687 | +2.68(+1.06%) |
Jun 12, 2023 | 250.36 | 252.12 | 249.41 | 251.62 | 899,333 | +1.37(+0.55%) |
Jun 09, 2023 | 252.02 | 252.20 | 249.58 | 250.25 | 1,273,226 | -1.53(-0.61%) |
Jun 08, 2023 | 252.49 | 253.13 | 250.28 | 251.78 | 927,393 | -1.05(-0.41%) |
Jun 07, 2023 | 250.23 | 253.31 | 249.69 | 252.83 | 1,935,585 | +3.83(+1.54%) |
Jun 06, 2023 | 243.42 | 249.51 | 243.42 | 249.00 | 1,105,841 | +5.00(+2.05%) |
Jun 05, 2023 | 245.21 | 245.78 | 242.68 | 244.00 | 1,374,632 | -2.66(-1.08%) |
Jun 02, 2023 | 241.74 | 246.74 | 241.74 | 246.66 | 1,209,558 | +8.04(+3.37%) |