Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 295.49 | 300.78 | 295.35 | 295.58 | 17,242,748 | +0.79(+0.27%) |
Aug 30, 2023 | 296.86 | 297.97 | 293.12 | 294.79 | 17,725,664 | -2.89(-0.97%) |
Aug 29, 2023 | 288.27 | 298.83 | 287.88 | 297.67 | 20,837,846 | +7.72(+2.66%) |
Aug 28, 2023 | 287.69 | 291.14 | 285.50 | 289.95 | 14,249,298 | +4.75(+1.67%) |
Aug 25, 2023 | 285.83 | 288.08 | 275.74 | 285.20 | 23,726,726 | -1.25(-0.44%) |
Aug 24, 2023 | 298.18 | 299.14 | 286.34 | 286.45 | 18,373,224 | -7.48(-2.55%) |
Aug 23, 2023 | 288.19 | 297.08 | 287.37 | 293.93 | 18,267,006 | +6.63(+2.31%) |
Aug 22, 2023 | 292.24 | 292.59 | 286.45 | 287.30 | 13,005,253 | -2.30(-0.79%) |
Aug 21, 2023 | 283.15 | 290.19 | 281.55 | 289.59 | 20,185,090 | +6.64(+2.35%) |
Aug 18, 2023 | 278.73 | 285.39 | 274.09 | 282.95 | 36,522,392 | -1.84(-0.65%) |
Aug 17, 2023 | 292.74 | 295.74 | 284.65 | 284.79 | 23,958,092 | -9.19(-3.13%) |
Aug 16, 2023 | 299.88 | 300.76 | 293.97 | 293.98 | 18,549,168 | -7.65(-2.54%) |
Aug 15, 2023 | 305.82 | 306.90 | 299.71 | 301.63 | 11,625,537 | -4.24(-1.38%) |
Aug 14, 2023 | 300.66 | 305.88 | 297.93 | 305.87 | 15,642,606 | +4.55(+1.51%) |
Aug 11, 2023 | 302.25 | 304.40 | 300.04 | 301.32 | 14,061,365 | -4.10(-1.34%) |
Aug 10, 2023 | 307.61 | 312.01 | 303.55 | 305.42 | 14,367,074 | +0.53(+0.17%) |
Aug 09, 2023 | 312.55 | 313.30 | 302.53 | 304.89 | 19,967,268 | -7.42(-2.38%) |
Aug 08, 2023 | 314.07 | 317.55 | 309.78 | 312.31 | 15,189,516 | -3.91(-1.24%) |
Aug 07, 2023 | 312.90 | 316.73 | 310.13 | 316.22 | 16,244,969 | +5.82(+1.88%) |
Aug 04, 2023 | 314.63 | 318.07 | 309.87 | 310.40 | 17,631,604 | -2.46(-0.79%) |
Aug 03, 2023 | 309.60 | 315.62 | 309.60 | 312.86 | 15,219,341 | -1.12(-0.36%) |
Aug 02, 2023 | 317.66 | 318.05 | 310.32 | 313.98 | 20,469,098 | -8.39(-2.60%) |
Aug 01, 2023 | 317.20 | 323.80 | 314.33 | 322.37 | 22,884,242 | +4.11(+1.29%) |
Jul 31, 2023 | 323.35 | 325.31 | 317.25 | 318.26 | 25,792,216 | -6.87(-2.11%) |
Jul 28, 2023 | 316.54 | 325.85 | 313.92 | 325.13 | 39,261,884 | +13.75(+4.42%) |
Jul 27, 2023 | 324.77 | 325.00 | 309.51 | 311.38 | 64,231,788 | +13.13(+4.40%) |
Jul 26, 2023 | 300.87 | 301.45 | 291.59 | 298.25 | 47,009,104 | +4.10(+1.39%) |
Jul 25, 2023 | 294.88 | 297.98 | 291.55 | 294.16 | 19,567,400 | +2.86(+0.98%) |
Jul 24, 2023 | 295.47 | 297.20 | 288.00 | 291.30 | 26,591,732 | -2.65(-0.90%) |
Jul 21, 2023 | 304.25 | 305.14 | 290.89 | 293.95 | 42,603,128 | -8.25(-2.73%) |
Jul 20, 2023 | 313.17 | 315.21 | 301.90 | 302.20 | 23,818,164 | -13.48(-4.27%) |
Jul 19, 2023 | 312.70 | 318.34 | 310.19 | 315.68 | 21,744,322 | +3.96(+1.27%) |
Jul 18, 2023 | 310.55 | 313.87 | 307.29 | 311.72 | 20,769,942 | +1.43(+0.46%) |
Jul 17, 2023 | 307.21 | 311.38 | 304.39 | 310.29 | 25,337,668 | +1.75(+0.57%) |
Jul 14, 2023 | 311.46 | 314.55 | 307.04 | 308.54 | 23,155,546 | -4.53(-1.45%) |
Jul 13, 2023 | 313.29 | 315.90 | 309.96 | 313.08 | 30,297,490 | +4.07(+1.32%) |
Jul 12, 2023 | 301.42 | 309.12 | 299.78 | 309.01 | 36,690,836 | +11.04(+3.70%) |
Jul 11, 2023 | 293.59 | 299.86 | 291.59 | 297.97 | 28,145,856 | +4.19(+1.42%) |
Jul 10, 2023 | 295.24 | 297.81 | 286.75 | 293.79 | 37,125,536 | +3.57(+1.23%) |
Jul 07, 2023 | 291.87 | 295.89 | 288.35 | 290.22 | 25,613,400 | -1.46(-0.50%) |
Jul 06, 2023 | 295.58 | 297.80 | 291.00 | 291.68 | 47,744,860 | -2.38(-0.81%) |
Jul 05, 2023 | 287.35 | 297.80 | 286.06 | 294.06 | 33,753,192 | +8.34(+2.92%) |
Jul 03, 2023 | 286.40 | 289.09 | 284.55 | 285.72 | 8,638,541 | -0.85(-0.30%) |
Jun 30, 2023 | 284.46 | 288.74 | 284.11 | 286.57 | 19,766,438 | +5.33(+1.90%) |
Jun 29, 2023 | 284.20 | 286.27 | 280.39 | 281.23 | 15,391,394 | -3.76(-1.32%) |
Jun 28, 2023 | 284.52 | 289.24 | 283.76 | 284.99 | 16,714,955 | -1.76(-0.61%) |
Jun 27, 2023 | 281.71 | 289.04 | 280.36 | 286.75 | 26,110,844 | +8.57(+3.08%) |
Jun 26, 2023 | 288.39 | 289.48 | 277.31 | 278.18 | 24,237,112 | -10.25(-3.55%) |
Jun 23, 2023 | 281.21 | 289.36 | 278.65 | 288.42 | 51,661,808 | +3.85(+1.35%) |
Jun 22, 2023 | 278.78 | 284.96 | 277.50 | 284.58 | 17,566,282 | +3.24(+1.15%) |
Jun 21, 2023 | 283.23 | 283.70 | 278.06 | 281.34 | 20,579,284 | -2.69(-0.95%) |
Jun 20, 2023 | 278.44 | 284.50 | 275.93 | 284.03 | 20,712,554 | +3.33(+1.19%) |
Jun 16, 2023 | 284.45 | 287.55 | 279.83 | 280.70 | 43,173,776 | -0.83(-0.29%) |
Jun 15, 2023 | 272.01 | 283.69 | 271.13 | 281.53 | 25,989,882 | +8.47(+3.10%) |
Jun 14, 2023 | 271.60 | 274.70 | 268.03 | 273.06 | 19,177,446 | +2.03(+0.75%) |
Jun 13, 2023 | 274.59 | 275.43 | 268.81 | 271.03 | 16,165,436 | +0.27(+0.10%) |
Jun 12, 2023 | 266.89 | 271.46 | 265.05 | 270.76 | 15,474,527 | +6.09(+2.30%) |
Jun 09, 2023 | 262.20 | 267.67 | 261.42 | 264.67 | 16,967,880 | +0.37(+0.14%) |
Jun 08, 2023 | 260.34 | 267.37 | 258.61 | 264.30 | 20,901,798 | +0.98(+0.37%) |
Jun 07, 2023 | 271.38 | 273.96 | 262.52 | 263.32 | 26,181,254 | -7.51(-2.77%) |
Jun 06, 2023 | 269.85 | 276.28 | 269.40 | 270.83 | 19,428,760 | -0.27(-0.10%) |
Jun 05, 2023 | 270.01 | 275.28 | 269.27 | 271.10 | 20,755,710 | -1.22(-0.45%) |
Jun 02, 2023 | 272.37 | 275.06 | 270.83 | 272.32 | 19,437,754 | +0.00(+0.00%) |