Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 319.60 | 321.31 | 312.46 | 312.68 | 2,076,721 | -5.90(-1.85%) |
Aug 30, 2023 | 312.05 | 319.52 | 312.05 | 318.58 | 2,091,677 | +8.19(+2.64%) |
Aug 29, 2023 | 301.50 | 311.08 | 301.50 | 310.39 | 1,804,657 | +8.91(+2.96%) |
Aug 28, 2023 | 301.22 | 304.91 | 300.00 | 301.48 | 1,449,973 | +3.93(+1.32%) |
Aug 25, 2023 | 287.28 | 298.36 | 286.74 | 297.55 | 1,920,617 | +11.91(+4.17%) |
Aug 24, 2023 | 292.88 | 293.49 | 285.47 | 285.64 | 1,558,898 | -4.75(-1.64%) |
Aug 23, 2023 | 287.56 | 292.70 | 287.56 | 290.39 | 1,321,453 | +3.23(+1.12%) |
Aug 22, 2023 | 287.73 | 289.08 | 285.73 | 287.16 | 1,161,108 | +0.49(+0.17%) |
Aug 21, 2023 | 286.12 | 286.88 | 282.50 | 286.67 | 1,776,713 | +0.72(+0.25%) |
Aug 18, 2023 | 287.46 | 291.06 | 284.88 | 285.95 | 2,983,658 | -4.13(-1.42%) |
Aug 17, 2023 | 298.06 | 299.57 | 289.11 | 290.08 | 2,061,552 | -9.24(-3.09%) |
Aug 16, 2023 | 305.60 | 306.27 | 299.10 | 299.32 | 1,441,541 | -7.30(-2.38%) |
Aug 15, 2023 | 306.09 | 312.30 | 305.93 | 306.62 | 1,342,243 | +1.54(+0.50%) |
Aug 14, 2023 | 304.86 | 305.89 | 303.23 | 305.08 | 951,201 | +0.59(+0.19%) |
Aug 11, 2023 | 302.93 | 306.09 | 302.52 | 304.49 | 933,713 | -0.18(-0.06%) |
Aug 10, 2023 | 305.75 | 308.60 | 303.82 | 304.67 | 1,054,779 | +0.57(+0.19%) |
Aug 09, 2023 | 302.87 | 307.40 | 302.47 | 304.10 | 1,218,830 | +1.23(+0.41%) |
Aug 08, 2023 | 306.24 | 306.27 | 297.17 | 302.87 | 2,272,099 | -6.37(-2.06%) |
Aug 07, 2023 | 310.00 | 312.86 | 307.66 | 309.24 | 1,658,775 | -0.07(-0.02%) |
Aug 04, 2023 | 311.90 | 313.27 | 308.25 | 309.31 | 1,656,890 | -1.93(-0.62%) |
Aug 03, 2023 | 310.38 | 313.29 | 306.09 | 311.24 | 1,636,114 | -2.63(-0.84%) |
Aug 02, 2023 | 320.59 | 322.62 | 313.34 | 313.87 | 1,907,151 | -10.08(-3.11%) |
Aug 01, 2023 | 322.00 | 324.52 | 321.70 | 323.95 | 1,346,813 | -0.45(-0.14%) |
Jul 31, 2023 | 325.89 | 326.27 | 321.91 | 324.40 | 1,439,241 | -2.13(-0.65%) |
Jul 28, 2023 | 327.40 | 328.70 | 324.93 | 326.53 | 1,467,931 | +2.97(+0.92%) |
Jul 27, 2023 | 331.71 | 333.68 | 322.66 | 323.56 | 1,641,430 | -5.81(-1.76%) |
Jul 26, 2023 | 328.27 | 331.02 | 326.56 | 329.37 | 1,258,715 | -1.34(-0.41%) |
Jul 25, 2023 | 322.76 | 331.56 | 322.46 | 330.71 | 2,021,394 | +7.15(+2.21%) |
Jul 24, 2023 | 336.76 | 337.85 | 322.64 | 323.56 | 2,998,438 | -13.10(-3.89%) |
Jul 21, 2023 | 335.91 | 345.40 | 329.53 | 336.66 | 9,254,429 | -11.00(-3.16%) |
Jul 20, 2023 | 350.05 | 353.46 | 346.85 | 347.66 | 3,428,115 | -2.04(-0.58%) |
Jul 19, 2023 | 357.64 | 358.07 | 348.00 | 349.70 | 2,579,052 | -5.23(-1.47%) |
Jul 18, 2023 | 351.61 | 355.50 | 346.54 | 354.93 | 2,236,639 | +1.09(+0.31%) |
Jul 17, 2023 | 354.00 | 355.54 | 348.60 | 353.84 | 1,812,392 | -0.16(-0.05%) |
Jul 14, 2023 | 347.50 | 355.38 | 346.40 | 354.00 | 2,072,817 | +7.03(+2.03%) |
Jul 13, 2023 | 348.32 | 349.58 | 345.95 | 346.97 | 2,314,710 | -0.62(-0.18%) |
Jul 12, 2023 | 342.88 | 348.63 | 341.45 | 347.59 | 1,723,480 | +8.48(+2.50%) |
Jul 11, 2023 | 340.92 | 342.76 | 336.64 | 339.11 | 1,850,493 | -1.16(-0.34%) |
Jul 10, 2023 | 333.33 | 341.15 | 333.33 | 340.27 | 2,035,664 | +8.98(+2.71%) |
Jul 07, 2023 | 329.99 | 332.97 | 327.62 | 331.29 | 2,015,438 | +1.15(+0.35%) |
Jul 06, 2023 | 328.78 | 331.65 | 328.02 | 330.14 | 1,166,448 | -3.75(-1.12%) |
Jul 05, 2023 | 334.16 | 336.27 | 331.44 | 333.89 | 1,048,371 | -2.14(-0.64%) |
Jul 03, 2023 | 339.92 | 339.92 | 334.25 | 336.03 | 826,034 | -5.91(-1.73%) |
Jun 30, 2023 | 341.33 | 344.08 | 340.57 | 341.94 | 1,506,105 | +3.45(+1.02%) |
Jun 29, 2023 | 335.00 | 340.59 | 334.61 | 338.49 | 1,679,337 | +5.51(+1.65%) |
Jun 28, 2023 | 330.00 | 334.51 | 329.48 | 332.98 | 1,089,030 | +2.96(+0.90%) |
Jun 27, 2023 | 329.51 | 330.99 | 325.29 | 330.02 | 1,268,164 | +4.86(+1.49%) |
Jun 26, 2023 | 326.60 | 328.43 | 323.23 | 325.16 | 1,309,313 | -2.10(-0.64%) |
Jun 23, 2023 | 324.71 | 328.68 | 323.72 | 327.26 | 1,596,949 | -0.36(-0.11%) |
Jun 22, 2023 | 323.69 | 328.28 | 322.28 | 327.62 | 864,437 | +3.88(+1.20%) |
Jun 21, 2023 | 327.83 | 327.83 | 322.14 | 323.74 | 1,445,333 | -4.09(-1.25%) |
Jun 20, 2023 | 328.00 | 329.68 | 324.06 | 327.83 | 1,726,102 | -1.53(-0.46%) |
Jun 16, 2023 | 331.69 | 333.14 | 328.00 | 329.36 | 3,113,225 | +1.03(+0.31%) |