Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 337.34 | 338.07 | 332.76 | 333.85 | 560,119 | -2.53(-0.75%) |
Aug 30, 2023 | 336.67 | 338.01 | 335.75 | 336.39 | 253,481 | -0.29(-0.09%) |
Aug 29, 2023 | 332.50 | 336.72 | 329.98 | 336.67 | 353,110 | +4.10(+1.23%) |
Aug 28, 2023 | 331.48 | 334.92 | 330.84 | 332.57 | 252,682 | +2.13(+0.64%) |
Aug 25, 2023 | 331.06 | 332.00 | 327.50 | 330.44 | 273,233 | +1.14(+0.35%) |
Aug 24, 2023 | 329.50 | 333.77 | 328.10 | 329.31 | 231,887 | -0.44(-0.13%) |
Aug 23, 2023 | 326.10 | 330.70 | 325.86 | 329.75 | 280,153 | +4.73(+1.45%) |
Aug 22, 2023 | 330.26 | 331.06 | 324.02 | 325.02 | 302,655 | -4.35(-1.32%) |
Aug 21, 2023 | 330.47 | 331.31 | 327.21 | 329.37 | 300,094 | +0.67(+0.20%) |
Aug 18, 2023 | 323.37 | 329.39 | 323.37 | 328.70 | 349,091 | +1.84(+0.56%) |
Aug 17, 2023 | 331.73 | 333.23 | 326.76 | 326.86 | 308,192 | -3.21(-0.97%) |
Aug 16, 2023 | 331.94 | 334.82 | 330.08 | 330.08 | 308,746 | -2.84(-0.85%) |
Aug 15, 2023 | 337.43 | 337.58 | 331.38 | 332.92 | 391,877 | -7.36(-2.16%) |
Aug 14, 2023 | 340.30 | 342.39 | 337.63 | 340.27 | 415,326 | -0.36(-0.10%) |
Aug 11, 2023 | 337.75 | 342.12 | 336.18 | 340.63 | 331,536 | +1.62(+0.48%) |
Aug 10, 2023 | 341.21 | 344.54 | 338.04 | 339.01 | 418,663 | -0.45(-0.13%) |
Aug 09, 2023 | 341.71 | 343.73 | 339.39 | 339.46 | 348,261 | -3.77(-1.10%) |
Aug 08, 2023 | 340.46 | 344.34 | 337.70 | 343.23 | 353,417 | -2.44(-0.71%) |
Aug 07, 2023 | 344.31 | 347.95 | 343.97 | 345.67 | 339,880 | +4.62(+1.35%) |
Aug 04, 2023 | 345.84 | 349.67 | 340.73 | 341.05 | 500,076 | -6.21(-1.79%) |
Aug 03, 2023 | 340.60 | 349.30 | 339.57 | 347.26 | 429,023 | +4.66(+1.36%) |
Aug 02, 2023 | 341.01 | 344.20 | 339.90 | 342.61 | 358,741 | -1.23(-0.36%) |
Aug 01, 2023 | 341.43 | 344.57 | 341.43 | 343.84 | 358,949 | +0.55(+0.16%) |
Jul 31, 2023 | 341.57 | 345.51 | 340.45 | 343.29 | 457,366 | +3.19(+0.94%) |
Jul 28, 2023 | 347.56 | 347.94 | 339.61 | 340.09 | 679,312 | -3.24(-0.94%) |
Jul 27, 2023 | 351.12 | 351.12 | 341.47 | 343.33 | 829,239 | -5.89(-1.69%) |
Jul 26, 2023 | 348.62 | 352.71 | 346.61 | 349.23 | 680,070 | -0.20(-0.06%) |
Jul 25, 2023 | 349.75 | 351.57 | 347.24 | 349.42 | 302,484 | -0.30(-0.08%) |
Jul 24, 2023 | 348.90 | 352.31 | 348.69 | 349.72 | 310,027 | +1.09(+0.31%) |
Jul 21, 2023 | 352.49 | 352.49 | 347.66 | 348.62 | 421,052 | -2.98(-0.85%) |
Jul 20, 2023 | 347.56 | 351.63 | 346.56 | 351.61 | 515,274 | +4.36(+1.26%) |
Jul 19, 2023 | 347.73 | 349.69 | 346.01 | 347.25 | 425,527 | +0.01(+0.00%) |
Jul 18, 2023 | 338.87 | 348.37 | 338.75 | 347.24 | 594,316 | +9.32(+2.76%) |
Jul 17, 2023 | 333.17 | 339.95 | 333.17 | 337.92 | 458,739 | +3.64(+1.09%) |
Jul 14, 2023 | 338.90 | 338.90 | 333.58 | 334.28 | 320,822 | -2.55(-0.76%) |
Jul 13, 2023 | 333.84 | 337.35 | 333.15 | 336.83 | 337,195 | +3.77(+1.13%) |
Jul 12, 2023 | 336.05 | 337.44 | 332.67 | 333.06 | 463,890 | +0.78(+0.23%) |
Jul 11, 2023 | 330.80 | 332.78 | 330.49 | 332.28 | 394,772 | +2.92(+0.89%) |
Jul 10, 2023 | 327.52 | 333.14 | 325.93 | 329.36 | 342,358 | +1.67(+0.51%) |
Jul 07, 2023 | 322.43 | 329.06 | 322.43 | 327.69 | 472,268 | +3.92(+1.21%) |
Jul 06, 2023 | 323.37 | 324.50 | 320.99 | 323.77 | 578,314 | -3.31(-1.01%) |
Jul 05, 2023 | 327.27 | 328.65 | 325.18 | 327.08 | 560,023 | -3.04(-0.92%) |
Jul 03, 2023 | 326.10 | 331.64 | 326.09 | 330.11 | 248,458 | +2.88(+0.88%) |
Jun 30, 2023 | 329.70 | 329.70 | 325.47 | 327.24 | 506,865 | +0.56(+0.17%) |
Jun 29, 2023 | 322.26 | 327.16 | 321.90 | 326.67 | 450,234 | +6.11(+1.91%) |
Jun 28, 2023 | 320.61 | 321.69 | 317.54 | 320.57 | 542,525 | -0.71(-0.22%) |
Jun 27, 2023 | 315.38 | 322.27 | 315.38 | 321.28 | 433,122 | +6.10(+1.93%) |
Jun 26, 2023 | 312.46 | 317.83 | 312.01 | 315.18 | 434,317 | +2.86(+0.92%) |
Jun 23, 2023 | 311.92 | 314.85 | 310.91 | 312.32 | 1,544,287 | -3.56(-1.13%) |
Jun 22, 2023 | 315.38 | 318.64 | 312.00 | 315.88 | 546,697 | -0.66(-0.21%) |
Jun 21, 2023 | 316.79 | 322.01 | 316.08 | 316.54 | 622,363 | -0.82(-0.26%) |
Jun 20, 2023 | 317.24 | 318.48 | 312.23 | 317.36 | 510,035 | -2.83(-0.88%) |
Jun 16, 2023 | 325.11 | 325.11 | 319.24 | 320.18 | 951,508 | -0.58(-0.18%) |
Jun 15, 2023 | 312.94 | 322.23 | 312.94 | 320.76 | 553,933 | +6.56(+2.09%) |
Jun 14, 2023 | 314.61 | 317.22 | 311.45 | 314.20 | 478,010 | +1.30(+0.42%) |
Jun 13, 2023 | 307.65 | 314.69 | 306.54 | 312.90 | 480,338 | +4.90(+1.59%) |
Jun 12, 2023 | 309.60 | 310.71 | 306.52 | 308.00 | 405,971 | -1.69(-0.54%) |
Jun 09, 2023 | 310.33 | 311.20 | 306.39 | 309.69 | 381,235 | -0.16(-0.05%) |
Jun 08, 2023 | 311.04 | 311.74 | 305.22 | 309.85 | 478,504 | -2.59(-0.83%) |
Jun 07, 2023 | 308.87 | 314.23 | 307.43 | 312.44 | 525,935 | +4.11(+1.33%) |
Jun 06, 2023 | 306.02 | 310.79 | 305.08 | 308.33 | 439,077 | +1.22(+0.40%) |
Jun 05, 2023 | 306.60 | 309.13 | 305.41 | 307.11 | 528,957 | -1.45(-0.47%) |
Jun 02, 2023 | 303.00 | 310.40 | 300.62 | 308.56 | 537,508 | +9.33(+3.12%) |