Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 324.43 | 325.49 | 321.03 | 322.75 | 1,290,640 | -0.86(-0.26%) |
Aug 30, 2023 | 325.01 | 326.89 | 322.69 | 323.61 | 1,148,605 | -1.20(-0.37%) |
Aug 29, 2023 | 317.99 | 324.96 | 317.12 | 324.81 | 1,875,251 | +6.43(+2.02%) |
Aug 28, 2023 | 313.86 | 319.00 | 313.86 | 318.38 | 1,474,442 | +5.68(+1.82%) |
Aug 25, 2023 | 313.34 | 315.21 | 310.79 | 312.70 | 1,187,198 | +0.19(+0.06%) |
Aug 24, 2023 | 314.65 | 319.87 | 312.08 | 312.51 | 1,213,757 | -2.31(-0.74%) |
Aug 23, 2023 | 313.16 | 314.95 | 310.60 | 314.83 | 1,463,129 | +3.46(+1.11%) |
Aug 22, 2023 | 314.98 | 315.13 | 310.90 | 311.37 | 1,853,406 | -3.19(-1.02%) |
Aug 21, 2023 | 317.82 | 318.80 | 311.96 | 314.57 | 2,030,790 | -2.80(-0.88%) |
Aug 18, 2023 | 316.77 | 320.00 | 315.68 | 317.37 | 1,771,710 | -2.53(-0.79%) |
Aug 17, 2023 | 322.32 | 326.22 | 316.46 | 319.90 | 3,209,941 | -1.55(-0.48%) |
Aug 16, 2023 | 322.85 | 325.17 | 321.31 | 321.45 | 3,419,857 | -3.03(-0.93%) |
Aug 15, 2023 | 325.55 | 326.26 | 322.79 | 324.48 | 1,697,127 | -5.40(-1.64%) |
Aug 14, 2023 | 329.56 | 330.57 | 327.07 | 329.88 | 1,382,873 | -2.92(-0.88%) |
Aug 11, 2023 | 332.02 | 333.84 | 329.70 | 332.80 | 1,286,779 | +0.32(+0.10%) |
Aug 10, 2023 | 336.06 | 339.18 | 331.89 | 332.48 | 1,377,678 | -2.24(-0.67%) |
Aug 09, 2023 | 338.75 | 340.35 | 334.52 | 334.72 | 1,357,572 | -5.44(-1.60%) |
Aug 08, 2023 | 343.52 | 343.81 | 334.07 | 340.16 | 1,963,029 | -7.13(-2.05%) |
Aug 07, 2023 | 347.13 | 349.35 | 345.69 | 347.29 | 1,290,406 | +2.29(+0.66%) |
Aug 04, 2023 | 345.12 | 350.38 | 344.31 | 345.00 | 1,766,372 | +0.06(+0.02%) |
Aug 03, 2023 | 341.85 | 346.94 | 340.51 | 344.94 | 1,884,277 | +2.01(+0.59%) |
Aug 02, 2023 | 346.73 | 346.73 | 340.75 | 342.93 | 2,157,569 | -6.47(-1.85%) |
Aug 01, 2023 | 345.76 | 349.54 | 345.17 | 349.40 | 2,072,607 | +1.81(+0.52%) |
Jul 31, 2023 | 346.62 | 348.89 | 345.78 | 347.59 | 1,419,074 | +2.58(+0.75%) |
Jul 28, 2023 | 347.82 | 348.20 | 343.43 | 345.01 | 1,871,129 | -1.25(-0.36%) |
Jul 27, 2023 | 349.80 | 352.15 | 345.93 | 346.26 | 2,058,600 | -2.98(-0.85%) |
Jul 26, 2023 | 346.24 | 351.88 | 346.04 | 349.24 | 2,335,435 | +2.79(+0.81%) |
Jul 25, 2023 | 349.10 | 352.42 | 345.74 | 346.45 | 2,961,143 | -4.13(-1.18%) |
Jul 24, 2023 | 344.62 | 353.21 | 343.81 | 350.58 | 3,601,090 | +6.81(+1.98%) |
Jul 21, 2023 | 343.60 | 346.82 | 338.71 | 343.77 | 3,294,051 | +1.07(+0.31%) |
Jul 20, 2023 | 331.27 | 343.50 | 331.27 | 342.70 | 4,004,665 | +10.07(+3.03%) |
Jul 19, 2023 | 330.13 | 337.83 | 323.59 | 332.63 | 6,179,870 | +3.20(+0.97%) |
Jul 18, 2023 | 319.68 | 330.38 | 319.68 | 329.42 | 3,984,305 | +9.84(+3.08%) |
Jul 17, 2023 | 318.31 | 319.87 | 316.81 | 319.59 | 1,820,017 | +0.99(+0.31%) |
Jul 14, 2023 | 324.26 | 324.74 | 317.46 | 318.60 | 1,858,439 | -2.43(-0.76%) |
Jul 13, 2023 | 319.73 | 321.62 | 318.11 | 321.03 | 2,853,783 | +2.23(+0.70%) |
Jul 12, 2023 | 317.03 | 325.59 | 316.70 | 318.81 | 2,806,763 | +5.39(+1.72%) |
Jul 11, 2023 | 311.41 | 313.57 | 307.26 | 313.41 | 2,091,008 | +4.31(+1.39%) |
Jul 10, 2023 | 309.30 | 312.63 | 308.65 | 309.11 | 1,851,554 | +1.27(+0.41%) |
Jul 07, 2023 | 305.91 | 309.98 | 305.42 | 307.84 | 2,972,297 | +2.12(+0.69%) |
Jul 06, 2023 | 310.60 | 311.23 | 305.56 | 305.72 | 2,966,215 | -6.89(-2.20%) |
Jul 05, 2023 | 316.41 | 317.06 | 312.19 | 312.60 | 2,622,389 | -6.41(-2.01%) |
Jul 03, 2023 | 314.91 | 321.74 | 314.91 | 319.01 | 1,133,199 | +3.97(+1.26%) |
Jun 30, 2023 | 318.24 | 318.44 | 314.95 | 315.04 | 2,418,110 | -0.54(-0.17%) |
Jun 29, 2023 | 310.45 | 317.93 | 308.89 | 315.57 | 3,638,138 | +9.21(+3.01%) |
Jun 28, 2023 | 304.47 | 307.57 | 303.46 | 306.36 | 2,480,236 | +0.21(+0.07%) |
Jun 27, 2023 | 305.14 | 308.33 | 303.33 | 306.16 | 2,208,126 | +1.06(+0.35%) |
Jun 26, 2023 | 307.80 | 309.27 | 304.91 | 305.09 | 2,539,497 | -2.30(-0.75%) |
Jun 23, 2023 | 309.19 | 310.32 | 306.76 | 307.39 | 2,674,240 | -4.76(-1.52%) |
Jun 22, 2023 | 316.16 | 316.71 | 311.59 | 312.14 | 2,466,828 | -5.36(-1.69%) |
Jun 21, 2023 | 320.81 | 322.32 | 317.36 | 317.51 | 2,209,398 | -5.52(-1.71%) |
Jun 20, 2023 | 327.52 | 327.58 | 321.57 | 323.02 | 3,287,176 | -7.41(-2.24%) |
Jun 16, 2023 | 333.44 | 333.46 | 329.27 | 330.44 | 4,653,215 | -1.40(-0.42%) |
Jun 15, 2023 | 329.47 | 336.00 | 327.88 | 331.83 | 3,422,596 | +1.29(+0.39%) |
Jun 14, 2023 | 336.76 | 339.64 | 329.38 | 330.55 | 1,862,164 | -3.99(-1.19%) |
Jun 13, 2023 | 332.28 | 337.25 | 331.55 | 334.53 | 1,813,918 | +2.94(+0.89%) |
Jun 12, 2023 | 330.56 | 332.18 | 328.52 | 331.59 | 2,345,535 | +3.39(+1.03%) |
Jun 09, 2023 | 327.41 | 328.38 | 324.80 | 328.20 | 1,743,574 | +0.54(+0.16%) |
Jun 08, 2023 | 327.56 | 328.50 | 323.63 | 327.66 | 2,058,032 | -0.27(-0.08%) |
Jun 07, 2023 | 320.02 | 329.98 | 318.73 | 327.94 | 3,468,550 | +8.74(+2.74%) |
Jun 06, 2023 | 314.93 | 320.44 | 313.92 | 319.20 | 1,529,911 | +4.87(+1.55%) |
Jun 05, 2023 | 315.42 | 315.96 | 312.87 | 314.32 | 1,633,067 | -1.80(-0.57%) |
Jun 02, 2023 | 310.82 | 317.70 | 309.67 | 316.12 | 4,082,764 | +7.08(+2.29%) |