Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 346.55 | 346.91 | 343.41 | 343.48 | 2,932,339 | -1.57(-0.46%) |
Aug 30, 2023 | 344.76 | 346.37 | 344.18 | 345.05 | 2,826,770 | +0.77(+0.22%) |
Aug 29, 2023 | 341.26 | 344.41 | 341.10 | 344.28 | 3,145,149 | +2.87(+0.84%) |
Aug 28, 2023 | 340.92 | 342.36 | 340.21 | 341.41 | 2,412,240 | +2.18(+0.64%) |
Aug 25, 2023 | 338.20 | 340.26 | 336.12 | 339.23 | 3,917,228 | +2.44(+0.72%) |
Aug 24, 2023 | 340.04 | 342.65 | 336.73 | 336.79 | 3,888,691 | -3.75(-1.10%) |
Aug 23, 2023 | 339.25 | 341.10 | 338.98 | 340.54 | 2,636,660 | +1.85(+0.55%) |
Aug 22, 2023 | 340.50 | 340.85 | 338.31 | 338.69 | 2,851,684 | -1.69(-0.50%) |
Aug 21, 2023 | 341.00 | 341.42 | 338.23 | 340.38 | 3,216,274 | -0.45(-0.13%) |
Aug 18, 2023 | 338.68 | 341.61 | 338.42 | 340.83 | 3,569,794 | +0.56(+0.17%) |
Aug 17, 2023 | 344.10 | 344.46 | 340.03 | 340.26 | 4,866,566 | -2.67(-0.78%) |
Aug 16, 2023 | 344.44 | 346.63 | 342.88 | 342.94 | 3,633,449 | -1.81(-0.53%) |
Aug 15, 2023 | 346.78 | 347.13 | 344.32 | 344.75 | 2,857,489 | -3.55(-1.02%) |
Aug 14, 2023 | 347.83 | 348.58 | 346.88 | 348.30 | 3,177,476 | +0.21(+0.06%) |
Aug 11, 2023 | 346.31 | 348.80 | 345.74 | 348.09 | 2,639,259 | +1.09(+0.32%) |
Aug 10, 2023 | 348.24 | 350.97 | 346.31 | 347.00 | 4,224,133 | +0.60(+0.17%) |
Aug 09, 2023 | 347.96 | 348.76 | 345.67 | 346.40 | 2,912,281 | -1.72(-0.49%) |
Aug 08, 2023 | 347.52 | 348.44 | 345.06 | 348.11 | 3,074,122 | -1.58(-0.45%) |
Aug 07, 2023 | 347.14 | 349.94 | 346.99 | 349.69 | 2,424,185 | +3.92(+1.13%) |
Aug 04, 2023 | 348.21 | 350.02 | 345.33 | 345.77 | 4,329,565 | -1.32(-0.38%) |
Aug 03, 2023 | 346.71 | 348.48 | 346.23 | 347.10 | 3,355,587 | -0.74(-0.21%) |
Aug 02, 2023 | 349.55 | 350.26 | 347.21 | 347.84 | 5,134,565 | -3.41(-0.97%) |
Aug 01, 2023 | 350.33 | 351.74 | 350.20 | 351.25 | 2,623,463 | +0.62(+0.18%) |
Jul 31, 2023 | 349.64 | 350.64 | 349.27 | 350.63 | 2,234,675 | +1.07(+0.31%) |
Jul 28, 2023 | 349.58 | 350.61 | 348.52 | 349.55 | 3,265,040 | +1.69(+0.48%) |
Jul 27, 2023 | 350.91 | 351.40 | 347.14 | 347.87 | 4,939,789 | -2.45(-0.70%) |
Jul 26, 2023 | 348.23 | 351.33 | 348.21 | 350.31 | 3,122,566 | +0.92(+0.26%) |
Jul 25, 2023 | 348.88 | 350.24 | 348.63 | 349.39 | 2,580,368 | +0.25(+0.07%) |
Jul 24, 2023 | 347.81 | 349.64 | 347.63 | 349.15 | 3,115,700 | +1.90(+0.55%) |
Jul 21, 2023 | 347.90 | 348.41 | 346.82 | 347.24 | 3,013,566 | -0.02(-0.01%) |
Jul 20, 2023 | 346.30 | 348.70 | 346.20 | 347.27 | 4,622,132 | +1.72(+0.50%) |
Jul 19, 2023 | 345.27 | 347.29 | 345.27 | 345.55 | 5,944,644 | +1.09(+0.32%) |
Jul 18, 2023 | 340.58 | 344.78 | 340.19 | 344.46 | 4,687,026 | +3.68(+1.08%) |
Jul 17, 2023 | 339.51 | 341.62 | 339.18 | 340.78 | 2,903,695 | +0.67(+0.20%) |
Jul 14, 2023 | 340.64 | 340.85 | 339.46 | 340.11 | 3,342,519 | +1.23(+0.36%) |
Jul 13, 2023 | 339.29 | 339.83 | 338.66 | 338.88 | 2,505,189 | +0.29(+0.08%) |
Jul 12, 2023 | 339.86 | 340.83 | 338.12 | 338.60 | 4,201,608 | +0.98(+0.29%) |
Jul 11, 2023 | 335.75 | 337.89 | 334.97 | 337.62 | 2,517,439 | +3.02(+0.90%) |
Jul 10, 2023 | 332.46 | 334.67 | 332.23 | 334.60 | 2,597,631 | +2.12(+0.64%) |
Jul 07, 2023 | 333.02 | 335.41 | 332.25 | 332.49 | 2,894,654 | -1.77(-0.53%) |
Jul 06, 2023 | 335.25 | 335.88 | 332.75 | 334.26 | 3,796,998 | -3.53(-1.04%) |
Jul 05, 2023 | 337.36 | 338.70 | 337.24 | 337.79 | 2,758,327 | -1.24(-0.37%) |
Jul 03, 2023 | 337.97 | 339.48 | 337.76 | 339.03 | 1,723,673 | +0.22(+0.06%) |
Jun 30, 2023 | 338.19 | 339.53 | 337.74 | 338.81 | 3,072,482 | +2.65(+0.79%) |
Jun 29, 2023 | 333.45 | 336.39 | 333.16 | 336.16 | 2,943,757 | +2.49(+0.75%) |
Jun 28, 2023 | 333.77 | 333.97 | 332.49 | 333.67 | 2,338,224 | -0.59(-0.18%) |
Jun 27, 2023 | 332.16 | 334.67 | 332.16 | 334.26 | 1,803,702 | +2.06(+0.62%) |
Jun 26, 2023 | 331.87 | 333.13 | 331.03 | 332.20 | 2,335,327 | -0.02(-0.01%) |
Jun 23, 2023 | 332.18 | 333.24 | 331.29 | 332.22 | 3,776,996 | -2.15(-0.64%) |
Jun 22, 2023 | 333.97 | 334.95 | 333.28 | 334.37 | 2,646,511 | -0.09(-0.03%) |
Jun 21, 2023 | 334.64 | 335.92 | 333.72 | 334.46 | 3,093,591 | -1.01(-0.30%) |
Jun 20, 2023 | 336.30 | 336.60 | 334.03 | 335.47 | 3,592,680 | -2.45(-0.73%) |
Jun 16, 2023 | 340.29 | 340.66 | 337.71 | 337.93 | 5,659,694 | -1.03(-0.30%) |