Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 337.34 | 338.51 | 334.63 | 335.33 | 701,208 | -2.02(-0.60%) |
Aug 30, 2023 | 336.35 | 339.24 | 336.02 | 337.35 | 382,237 | +1.04(+0.31%) |
Aug 29, 2023 | 332.61 | 336.95 | 332.55 | 336.31 | 415,914 | +3.05(+0.91%) |
Aug 28, 2023 | 332.97 | 336.02 | 332.84 | 333.27 | 370,719 | +0.30(+0.09%) |
Aug 25, 2023 | 331.83 | 334.19 | 329.65 | 332.97 | 489,162 | +3.38(+1.02%) |
Aug 24, 2023 | 334.02 | 337.18 | 329.48 | 329.59 | 445,077 | -3.61(-1.08%) |
Aug 23, 2023 | 327.18 | 334.52 | 326.00 | 333.21 | 394,233 | +7.63(+2.34%) |
Aug 22, 2023 | 324.81 | 328.04 | 323.37 | 325.58 | 594,593 | +2.22(+0.69%) |
Aug 21, 2023 | 325.75 | 326.75 | 321.70 | 323.36 | 519,353 | -2.23(-0.68%) |
Aug 18, 2023 | 323.23 | 326.28 | 321.60 | 325.59 | 661,497 | -1.47(-0.45%) |
Aug 17, 2023 | 330.09 | 331.50 | 326.82 | 327.06 | 685,252 | -2.28(-0.69%) |
Aug 16, 2023 | 329.02 | 333.30 | 328.72 | 329.34 | 516,095 | -1.17(-0.35%) |
Aug 15, 2023 | 334.53 | 335.67 | 329.43 | 330.51 | 472,391 | -6.00(-1.78%) |
Aug 14, 2023 | 334.56 | 337.18 | 333.54 | 336.51 | 352,890 | +2.07(+0.62%) |
Aug 11, 2023 | 335.43 | 336.50 | 333.21 | 334.45 | 361,872 | -2.57(-0.76%) |
Aug 10, 2023 | 336.77 | 339.71 | 335.08 | 337.02 | 518,805 | +1.50(+0.45%) |
Aug 09, 2023 | 335.06 | 338.60 | 334.68 | 335.52 | 502,965 | -0.04(-0.01%) |
Aug 08, 2023 | 337.62 | 337.57 | 331.45 | 335.56 | 586,634 | -4.56(-1.34%) |
Aug 07, 2023 | 339.84 | 340.15 | 336.94 | 340.12 | 551,416 | +2.34(+0.69%) |
Aug 04, 2023 | 336.09 | 341.04 | 334.01 | 337.78 | 808,018 | +1.99(+0.59%) |
Aug 03, 2023 | 338.91 | 339.75 | 334.45 | 335.79 | 896,018 | -5.58(-1.64%) |
Aug 02, 2023 | 345.77 | 347.47 | 339.90 | 341.37 | 1,066,996 | -8.63(-2.47%) |
Aug 01, 2023 | 348.11 | 350.97 | 347.37 | 350.00 | 573,562 | -0.39(-0.11%) |
Jul 31, 2023 | 352.38 | 352.54 | 347.85 | 350.39 | 702,704 | -0.70(-0.20%) |
Jul 28, 2023 | 353.12 | 354.69 | 349.08 | 351.10 | 673,026 | +2.06(+0.59%) |
Jul 27, 2023 | 356.50 | 356.50 | 345.51 | 349.04 | 1,318,072 | -7.81(-2.19%) |
Jul 26, 2023 | 358.49 | 359.34 | 351.86 | 356.85 | 1,012,646 | -2.43(-0.68%) |
Jul 25, 2023 | 352.18 | 360.76 | 349.49 | 359.28 | 1,126,791 | +4.79(+1.35%) |
Jul 24, 2023 | 354.82 | 356.88 | 352.95 | 354.49 | 1,008,348 | -0.89(-0.25%) |
Jul 21, 2023 | 357.15 | 357.21 | 354.27 | 355.39 | 2,184,685 | -1.06(-0.30%) |
Jul 20, 2023 | 355.12 | 358.59 | 354.82 | 356.45 | 752,933 | -0.69(-0.19%) |
Jul 19, 2023 | 356.63 | 358.97 | 355.33 | 357.14 | 724,845 | +0.10(+0.03%) |
Jul 18, 2023 | 353.20 | 357.47 | 352.76 | 357.04 | 588,975 | +3.01(+0.85%) |
Jul 17, 2023 | 351.88 | 354.72 | 349.61 | 354.03 | 669,607 | +3.24(+0.92%) |
Jul 14, 2023 | 348.89 | 351.38 | 347.86 | 350.79 | 576,703 | +2.62(+0.75%) |
Jul 13, 2023 | 346.93 | 349.43 | 345.46 | 348.17 | 733,343 | +3.28(+0.95%) |
Jul 12, 2023 | 341.96 | 345.91 | 340.67 | 344.89 | 898,784 | +7.90(+2.34%) |
Jul 11, 2023 | 339.52 | 340.29 | 335.77 | 336.99 | 751,240 | -2.82(-0.83%) |
Jul 10, 2023 | 337.87 | 342.28 | 337.87 | 339.81 | 470,600 | +2.51(+0.75%) |
Jul 07, 2023 | 337.41 | 342.14 | 336.54 | 337.30 | 817,855 | -2.63(-0.77%) |
Jul 06, 2023 | 340.24 | 340.88 | 336.33 | 339.93 | 963,750 | -4.71(-1.37%) |
Jul 05, 2023 | 342.20 | 344.99 | 340.67 | 344.64 | 660,090 | +0.57(+0.16%) |
Jul 03, 2023 | 343.50 | 344.26 | 339.51 | 344.07 | 335,214 | -1.32(-0.38%) |
Jun 30, 2023 | 344.87 | 348.62 | 343.69 | 345.39 | 1,044,204 | +3.25(+0.95%) |
Jun 29, 2023 | 339.59 | 342.53 | 338.14 | 342.15 | 387,047 | +2.84(+0.84%) |
Jun 28, 2023 | 336.50 | 339.46 | 335.01 | 339.31 | 567,021 | +2.74(+0.81%) |
Jun 27, 2023 | 334.70 | 337.35 | 333.48 | 336.56 | 382,366 | +4.04(+1.22%) |
Jun 26, 2023 | 334.34 | 335.17 | 331.95 | 332.52 | 528,784 | -2.50(-0.75%) |
Jun 23, 2023 | 331.32 | 335.97 | 329.40 | 335.02 | 941,084 | +1.43(+0.43%) |
Jun 22, 2023 | 333.92 | 334.80 | 330.77 | 333.60 | 850,741 | -2.68(-0.80%) |
Jun 21, 2023 | 335.94 | 337.13 | 331.92 | 336.28 | 769,950 | -1.64(-0.49%) |
Jun 20, 2023 | 336.08 | 339.10 | 336.08 | 337.92 | 733,621 | -1.65(-0.49%) |
Jun 16, 2023 | 348.05 | 348.71 | 339.48 | 339.56 | 1,251,686 | -6.42(-1.85%) |
Jun 15, 2023 | 338.83 | 347.66 | 338.19 | 345.98 | 577,000 | +7.55(+2.23%) |
Jun 14, 2023 | 336.54 | 340.83 | 336.41 | 338.43 | 470,686 | +1.90(+0.56%) |
Jun 13, 2023 | 333.26 | 338.54 | 333.26 | 336.54 | 1,510,746 | +3.19(+0.96%) |
Jun 12, 2023 | 333.49 | 335.14 | 330.72 | 333.35 | 599,034 | +0.11(+0.03%) |
Jun 09, 2023 | 331.64 | 336.00 | 330.41 | 333.24 | 1,024,278 | +2.23(+0.67%) |
Jun 08, 2023 | 324.56 | 331.67 | 322.61 | 331.01 | 607,415 | +5.72(+1.76%) |
Jun 07, 2023 | 329.20 | 329.96 | 324.14 | 325.29 | 546,252 | -3.19(-0.97%) |
Jun 06, 2023 | 326.14 | 329.19 | 326.14 | 328.48 | 565,430 | +1.88(+0.57%) |
Jun 05, 2023 | 324.20 | 328.22 | 323.31 | 326.60 | 725,476 | +1.80(+0.55%) |
Jun 02, 2023 | 323.60 | 327.50 | 322.83 | 324.80 | 923,420 | +3.30(+1.03%) |