Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 317.59 | 319.08 | 315.38 | 315.84 | 208,662 | -2.54(-0.80%) |
Aug 30, 2023 | 317.83 | 320.75 | 317.83 | 318.38 | 203,603 | -0.30(-0.09%) |
Aug 29, 2023 | 310.18 | 318.72 | 310.18 | 318.67 | 287,488 | +7.24(+2.32%) |
Aug 28, 2023 | 310.28 | 311.71 | 309.78 | 311.44 | 137,752 | +2.04(+0.66%) |
Aug 25, 2023 | 309.44 | 310.70 | 305.54 | 309.40 | 194,788 | +3.71(+1.21%) |
Aug 24, 2023 | 310.73 | 310.98 | 305.49 | 305.69 | 163,614 | -5.23(-1.68%) |
Aug 23, 2023 | 307.45 | 311.95 | 307.04 | 310.92 | 136,184 | +2.22(+0.72%) |
Aug 22, 2023 | 310.26 | 311.33 | 308.20 | 308.70 | 195,915 | -1.40(-0.45%) |
Aug 21, 2023 | 310.31 | 311.00 | 307.82 | 310.11 | 138,018 | +6.18(+2.03%) |
Aug 18, 2023 | 301.68 | 305.25 | 299.95 | 303.92 | 400,521 | -0.27(-0.09%) |
Aug 17, 2023 | 310.33 | 310.33 | 304.13 | 304.19 | 323,714 | -7.28(-2.34%) |
Aug 16, 2023 | 313.24 | 315.26 | 311.28 | 311.47 | 189,256 | -2.38(-0.76%) |
Aug 15, 2023 | 312.65 | 314.81 | 312.47 | 313.85 | 184,532 | +0.17(+0.05%) |
Aug 14, 2023 | 308.37 | 314.41 | 308.37 | 313.68 | 205,470 | +4.35(+1.41%) |
Aug 11, 2023 | 311.28 | 311.63 | 309.08 | 309.33 | 272,139 | -3.55(-1.13%) |
Aug 10, 2023 | 314.34 | 316.75 | 311.74 | 312.88 | 352,145 | +3.13(+1.01%) |
Aug 09, 2023 | 311.90 | 312.40 | 307.71 | 309.75 | 259,342 | +0.63(+0.20%) |
Aug 08, 2023 | 306.86 | 309.12 | 305.35 | 309.12 | 318,457 | -1.25(-0.40%) |
Aug 07, 2023 | 310.57 | 310.91 | 307.01 | 310.37 | 228,939 | +0.78(+0.25%) |
Aug 04, 2023 | 313.54 | 314.20 | 309.39 | 309.59 | 248,408 | -2.69(-0.86%) |
Aug 03, 2023 | 310.13 | 314.43 | 309.90 | 312.28 | 315,458 | +0.60(+0.19%) |
Aug 02, 2023 | 310.04 | 320.23 | 309.90 | 311.69 | 549,398 | -4.04(-1.28%) |
Aug 01, 2023 | 315.11 | 317.63 | 314.68 | 315.72 | 342,955 | -2.75(-0.86%) |
Jul 31, 2023 | 320.57 | 320.57 | 317.43 | 318.48 | 266,617 | -1.42(-0.44%) |
Jul 28, 2023 | 319.79 | 321.68 | 319.23 | 319.90 | 299,943 | +4.52(+1.43%) |
Jul 27, 2023 | 319.48 | 320.15 | 314.56 | 315.37 | 320,962 | -0.08(-0.03%) |
Jul 26, 2023 | 312.46 | 316.73 | 312.14 | 315.45 | 172,627 | +1.23(+0.39%) |
Jul 25, 2023 | 312.55 | 315.43 | 311.98 | 314.22 | 270,800 | -1.04(-0.33%) |
Jul 24, 2023 | 315.48 | 316.75 | 314.55 | 315.26 | 214,940 | -0.84(-0.27%) |
Jul 21, 2023 | 319.09 | 319.09 | 316.03 | 316.11 | 282,874 | -0.65(-0.20%) |
Jul 20, 2023 | 318.37 | 318.79 | 315.62 | 316.75 | 402,136 | -2.42(-0.76%) |
Jul 19, 2023 | 321.38 | 322.47 | 318.66 | 319.17 | 364,383 | -5.20(-1.60%) |
Jul 18, 2023 | 324.27 | 324.80 | 321.60 | 324.37 | 260,213 | -2.38(-0.73%) |
Jul 17, 2023 | 326.53 | 327.91 | 325.66 | 326.75 | 341,519 | -0.07(-0.02%) |
Jul 14, 2023 | 324.94 | 327.53 | 324.63 | 326.81 | 336,286 | +5.39(+1.68%) |
Jul 13, 2023 | 323.89 | 324.17 | 321.07 | 321.43 | 377,497 | +0.68(+0.21%) |
Jul 12, 2023 | 318.28 | 321.11 | 317.08 | 320.75 | 446,476 | +4.26(+1.35%) |
Jul 11, 2023 | 317.09 | 318.42 | 315.47 | 316.49 | 380,346 | +0.10(+0.03%) |
Jul 10, 2023 | 312.37 | 316.89 | 312.12 | 316.39 | 340,624 | +3.78(+1.21%) |
Jul 07, 2023 | 312.76 | 315.66 | 310.91 | 312.61 | 334,121 | +0.95(+0.31%) |
Jul 06, 2023 | 311.02 | 312.88 | 309.34 | 311.66 | 453,854 | -6.44(-2.02%) |
Jul 05, 2023 | 319.68 | 320.87 | 317.72 | 318.10 | 397,441 | -5.83(-1.80%) |
Jul 03, 2023 | 323.57 | 324.07 | 321.17 | 323.92 | 225,782 | +0.66(+0.20%) |
Jun 30, 2023 | 322.90 | 325.12 | 321.94 | 323.27 | 524,956 | +4.51(+1.42%) |
Jun 29, 2023 | 316.46 | 320.79 | 316.35 | 318.75 | 474,895 | +2.69(+0.85%) |
Jun 28, 2023 | 313.45 | 316.11 | 313.45 | 316.06 | 336,609 | +3.85(+1.23%) |
Jun 27, 2023 | 307.40 | 312.59 | 307.27 | 312.21 | 242,365 | +7.55(+2.48%) |
Jun 26, 2023 | 305.66 | 306.90 | 304.02 | 304.66 | 145,922 | -1.02(-0.33%) |
Jun 23, 2023 | 304.33 | 307.16 | 304.05 | 305.68 | 429,391 | +0.23(+0.07%) |
Jun 22, 2023 | 304.63 | 307.09 | 304.17 | 305.45 | 269,710 | -1.00(-0.33%) |
Jun 21, 2023 | 305.27 | 307.27 | 303.71 | 306.46 | 402,648 | +2.13(+0.70%) |
Jun 20, 2023 | 304.87 | 306.22 | 303.46 | 304.33 | 357,914 | -1.85(-0.60%) |
Jun 16, 2023 | 306.86 | 307.44 | 304.79 | 306.18 | 296,698 | +1.90(+0.62%) |
Jun 15, 2023 | 303.63 | 304.90 | 301.85 | 304.28 | 661,508 | +3.30(+1.10%) |
Jun 14, 2023 | 302.90 | 303.39 | 298.92 | 300.98 | 420,660 | +2.66(+0.89%) |
Jun 13, 2023 | 299.47 | 300.75 | 298.15 | 298.32 | 361,551 | -0.47(-0.16%) |
Jun 12, 2023 | 298.74 | 300.04 | 297.31 | 298.78 | 276,702 | +2.76(+0.93%) |
Jun 09, 2023 | 295.62 | 297.11 | 294.85 | 296.02 | 264,746 | -0.44(-0.15%) |
Jun 08, 2023 | 294.83 | 297.22 | 294.83 | 296.46 | 341,321 | +3.69(+1.26%) |
Jun 07, 2023 | 293.89 | 296.35 | 292.35 | 292.77 | 316,962 | -2.57(-0.87%) |
Jun 06, 2023 | 295.15 | 296.05 | 294.15 | 295.34 | 314,134 | +0.69(+0.23%) |
Jun 05, 2023 | 296.05 | 296.59 | 294.11 | 294.66 | 182,753 | -2.16(-0.73%) |
Jun 02, 2023 | 296.52 | 298.50 | 295.80 | 296.81 | 366,698 | +5.48(+1.88%) |