Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 276.06 | 277.59 | 260.62 | 260.73 | 51,768 | -15.07(-5.47%) |
Aug 30, 2023 | 268.51 | 279.27 | 268.51 | 275.81 | 113,277 | +9.08(+3.40%) |
Aug 29, 2023 | 263.17 | 267.98 | 261.10 | 266.73 | 31,876 | +5.04(+1.92%) |
Aug 28, 2023 | 264.68 | 264.68 | 260.28 | 261.69 | 40,671 | -1.63(-0.62%) |
Aug 25, 2023 | 262.04 | 265.28 | 259.43 | 263.32 | 37,148 | +4.67(+1.81%) |
Aug 24, 2023 | 258.56 | 262.91 | 258.47 | 258.65 | 37,372 | -1.11(-0.43%) |
Aug 23, 2023 | 255.83 | 260.19 | 255.69 | 259.76 | 23,581 | +4.33(+1.69%) |
Aug 22, 2023 | 258.08 | 258.19 | 253.60 | 255.43 | 45,872 | -0.47(-0.18%) |
Aug 21, 2023 | 258.19 | 258.35 | 254.62 | 255.90 | 45,163 | -1.73(-0.67%) |
Aug 18, 2023 | 255.75 | 259.45 | 253.59 | 257.63 | 60,098 | +2.16(+0.84%) |
Aug 17, 2023 | 263.14 | 263.14 | 255.48 | 255.48 | 51,049 | -7.69(-2.92%) |
Aug 16, 2023 | 263.40 | 265.14 | 262.26 | 263.17 | 26,545 | -0.13(-0.05%) |
Aug 15, 2023 | 258.25 | 263.74 | 258.25 | 263.30 | 25,085 | +3.05(+1.17%) |
Aug 14, 2023 | 260.33 | 262.37 | 258.18 | 260.25 | 46,376 | -3.05(-1.16%) |
Aug 11, 2023 | 261.36 | 268.28 | 261.36 | 263.30 | 46,770 | -0.01(-0.00%) |
Aug 10, 2023 | 264.36 | 265.70 | 261.39 | 263.31 | 42,892 | +0.77(+0.30%) |
Aug 09, 2023 | 263.72 | 264.86 | 262.22 | 262.54 | 49,967 | -0.67(-0.25%) |
Aug 08, 2023 | 260.91 | 264.40 | 260.05 | 263.20 | 64,691 | -0.63(-0.24%) |
Aug 07, 2023 | 262.63 | 266.63 | 262.33 | 263.84 | 73,329 | +2.12(+0.81%) |
Aug 04, 2023 | 260.26 | 263.66 | 259.56 | 261.72 | 78,482 | +3.59(+1.39%) |
Aug 03, 2023 | 259.39 | 259.76 | 256.30 | 258.13 | 92,803 | -2.66(-1.02%) |
Aug 02, 2023 | 263.40 | 264.68 | 260.10 | 260.79 | 83,886 | -4.00(-1.51%) |
Aug 01, 2023 | 268.70 | 273.38 | 264.40 | 264.79 | 41,301 | -6.20(-2.29%) |
Jul 31, 2023 | 270.64 | 272.05 | 267.95 | 270.99 | 40,501 | -2.56(-0.93%) |
Jul 28, 2023 | 272.26 | 275.99 | 270.56 | 273.55 | 30,583 | +4.82(+1.79%) |
Jul 27, 2023 | 262.66 | 271.65 | 261.84 | 268.73 | 47,386 | +8.81(+3.39%) |
Jul 26, 2023 | 250.02 | 261.54 | 249.23 | 259.92 | 66,754 | +11.32(+4.55%) |
Jul 25, 2023 | 257.29 | 258.93 | 246.36 | 248.60 | 44,980 | -9.10(-3.53%) |
Jul 24, 2023 | 265.82 | 266.07 | 257.67 | 257.70 | 28,089 | -6.88(-2.60%) |
Jul 21, 2023 | 265.62 | 266.65 | 261.54 | 264.58 | 19,207 | -1.80(-0.68%) |
Jul 20, 2023 | 273.98 | 273.98 | 266.38 | 266.38 | 33,546 | -5.58(-2.05%) |
Jul 19, 2023 | 278.79 | 278.79 | 269.75 | 271.97 | 53,213 | -7.29(-2.61%) |
Jul 18, 2023 | 274.88 | 283.88 | 274.87 | 279.25 | 39,774 | +3.80(+1.38%) |
Jul 17, 2023 | 273.05 | 277.56 | 272.63 | 275.45 | 28,367 | +0.74(+0.27%) |
Jul 14, 2023 | 278.31 | 278.31 | 274.64 | 274.71 | 16,475 | -4.69(-1.68%) |
Jul 13, 2023 | 271.56 | 281.71 | 271.56 | 279.41 | 30,043 | +7.41(+2.72%) |
Jul 12, 2023 | 274.73 | 276.88 | 271.61 | 272.00 | 24,450 | +0.52(+0.19%) |
Jul 11, 2023 | 270.61 | 272.33 | 265.33 | 271.48 | 25,436 | -1.40(-0.51%) |
Jul 10, 2023 | 272.69 | 275.66 | 272.25 | 272.88 | 35,512 | +0.49(+0.18%) |
Jul 07, 2023 | 268.25 | 274.12 | 268.06 | 272.39 | 44,253 | +4.98(+1.86%) |
Jul 06, 2023 | 271.00 | 273.93 | 262.63 | 267.41 | 40,786 | -3.55(-1.31%) |
Jul 05, 2023 | 272.73 | 272.73 | 267.54 | 270.96 | 45,617 | -2.91(-1.06%) |
Jul 03, 2023 | 266.60 | 275.79 | 266.60 | 273.87 | 25,298 | +7.96(+2.99%) |
Jun 30, 2023 | 267.56 | 267.56 | 263.39 | 265.92 | 20,489 | +0.98(+0.37%) |
Jun 29, 2023 | 267.26 | 267.26 | 263.75 | 264.94 | 20,417 | -3.14(-1.17%) |
Jun 28, 2023 | 268.89 | 269.40 | 266.98 | 268.08 | 23,363 | -1.88(-0.70%) |
Jun 27, 2023 | 267.79 | 271.05 | 267.59 | 269.96 | 45,555 | +2.15(+0.80%) |
Jun 26, 2023 | 269.31 | 269.44 | 267.29 | 267.81 | 30,021 | +1.13(+0.42%) |
Jun 23, 2023 | 270.70 | 270.94 | 266.65 | 266.68 | 26,296 | -3.75(-1.39%) |
Jun 22, 2023 | 272.90 | 273.11 | 269.93 | 270.44 | 34,566 | -2.67(-0.98%) |
Jun 21, 2023 | 275.77 | 276.51 | 271.22 | 273.11 | 38,082 | -3.13(-1.13%) |
Jun 20, 2023 | 283.27 | 283.27 | 270.33 | 276.24 | 46,196 | -8.34(-2.93%) |
Jun 16, 2023 | 288.13 | 288.13 | 282.22 | 284.58 | 37,574 | -2.50(-0.87%) |