Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 317.46 | 318.95 | 315.26 | 315.71 | 208,745 | -2.53(-0.80%) |
Aug 30, 2023 | 317.70 | 320.62 | 317.70 | 318.25 | 203,683 | -0.30(-0.09%) |
Aug 29, 2023 | 310.06 | 318.60 | 310.06 | 318.55 | 287,602 | +7.23(+2.32%) |
Aug 28, 2023 | 310.16 | 311.59 | 309.65 | 311.31 | 137,807 | +2.04(+0.66%) |
Aug 25, 2023 | 309.32 | 310.58 | 305.42 | 309.28 | 194,865 | +3.71(+1.21%) |
Aug 24, 2023 | 310.61 | 310.86 | 305.37 | 305.57 | 163,679 | -5.23(-1.68%) |
Aug 23, 2023 | 307.33 | 311.83 | 306.91 | 310.80 | 136,238 | +2.22(+0.72%) |
Aug 22, 2023 | 310.14 | 311.20 | 308.07 | 308.58 | 195,992 | -1.40(-0.45%) |
Aug 21, 2023 | 310.19 | 310.88 | 307.70 | 309.98 | 138,072 | +6.18(+2.03%) |
Aug 18, 2023 | 301.56 | 305.13 | 299.83 | 303.80 | 400,680 | -0.27(-0.09%) |
Aug 17, 2023 | 310.21 | 310.21 | 304.01 | 304.07 | 323,842 | -7.27(-2.34%) |
Aug 16, 2023 | 313.11 | 315.14 | 311.15 | 311.34 | 189,331 | -2.38(-0.76%) |
Aug 15, 2023 | 312.53 | 314.68 | 312.35 | 313.73 | 184,605 | +0.17(+0.05%) |
Aug 14, 2023 | 308.24 | 314.29 | 308.24 | 313.56 | 205,551 | +4.35(+1.41%) |
Aug 11, 2023 | 311.15 | 311.50 | 308.96 | 309.21 | 272,247 | -3.55(-1.13%) |
Aug 10, 2023 | 314.21 | 316.62 | 311.62 | 312.75 | 352,284 | +3.13(+1.01%) |
Aug 09, 2023 | 311.78 | 312.28 | 307.59 | 309.62 | 259,445 | +0.63(+0.20%) |
Aug 08, 2023 | 306.73 | 309.00 | 305.23 | 309.00 | 318,584 | -1.25(-0.40%) |
Aug 07, 2023 | 310.45 | 310.79 | 306.89 | 310.25 | 229,030 | +0.79(+0.25%) |
Aug 04, 2023 | 313.42 | 314.08 | 309.27 | 309.46 | 248,506 | -2.69(-0.86%) |
Aug 03, 2023 | 310.01 | 314.30 | 309.77 | 312.16 | 315,583 | +0.60(+0.19%) |
Aug 02, 2023 | 309.91 | 320.11 | 309.77 | 311.56 | 549,616 | -4.03(-1.28%) |
Aug 01, 2023 | 314.98 | 317.50 | 314.55 | 315.60 | 343,091 | -2.75(-0.86%) |
Jul 31, 2023 | 320.44 | 320.44 | 317.31 | 318.35 | 266,723 | -1.42(-0.44%) |
Jul 28, 2023 | 319.66 | 321.55 | 319.10 | 319.77 | 300,062 | +4.52(+1.43%) |
Jul 27, 2023 | 319.35 | 320.03 | 314.43 | 315.25 | 321,090 | -0.08(-0.03%) |
Jul 26, 2023 | 312.34 | 316.60 | 312.02 | 315.33 | 172,695 | +1.23(+0.39%) |
Jul 25, 2023 | 312.43 | 315.31 | 311.86 | 314.10 | 270,908 | -1.04(-0.33%) |
Jul 24, 2023 | 315.36 | 316.63 | 314.43 | 315.14 | 215,026 | -0.84(-0.27%) |
Jul 21, 2023 | 318.96 | 318.96 | 315.90 | 315.98 | 282,986 | -0.65(-0.20%) |
Jul 20, 2023 | 318.24 | 318.67 | 315.49 | 316.63 | 402,295 | -2.41(-0.76%) |
Jul 19, 2023 | 321.25 | 322.34 | 318.54 | 319.04 | 364,527 | -5.20(-1.60%) |
Jul 18, 2023 | 324.14 | 324.67 | 321.47 | 324.24 | 260,316 | -2.37(-0.73%) |
Jul 17, 2023 | 326.40 | 327.78 | 325.53 | 326.62 | 341,655 | -0.07(-0.02%) |
Jul 14, 2023 | 324.81 | 327.40 | 324.50 | 326.69 | 336,419 | +5.39(+1.68%) |
Jul 13, 2023 | 323.76 | 324.04 | 320.94 | 321.30 | 377,647 | +0.67(+0.21%) |
Jul 12, 2023 | 318.15 | 320.98 | 316.96 | 320.62 | 446,653 | +4.26(+1.35%) |
Jul 11, 2023 | 316.97 | 318.29 | 315.34 | 316.36 | 380,497 | +0.10(+0.03%) |
Jul 10, 2023 | 312.25 | 316.77 | 312.00 | 316.26 | 340,759 | +3.78(+1.21%) |
Jul 07, 2023 | 312.63 | 315.54 | 310.79 | 312.49 | 334,253 | +0.95(+0.31%) |
Jul 06, 2023 | 310.90 | 312.75 | 309.22 | 311.53 | 454,034 | -6.44(-2.03%) |
Jul 05, 2023 | 319.55 | 320.74 | 317.59 | 317.97 | 397,598 | -5.82(-1.80%) |
Jul 03, 2023 | 323.45 | 323.94 | 321.04 | 323.79 | 225,872 | +0.66(+0.20%) |
Jun 30, 2023 | 322.77 | 324.99 | 321.82 | 323.14 | 525,164 | +4.51(+1.42%) |
Jun 29, 2023 | 316.33 | 320.66 | 316.22 | 318.63 | 475,083 | +2.69(+0.85%) |
Jun 28, 2023 | 313.33 | 315.98 | 313.33 | 315.93 | 336,742 | +3.85(+1.23%) |
Jun 27, 2023 | 307.28 | 312.47 | 307.15 | 312.09 | 242,462 | +7.55(+2.48%) |
Jun 26, 2023 | 305.54 | 306.78 | 303.90 | 304.54 | 145,980 | -1.02(-0.33%) |
Jun 23, 2023 | 304.21 | 307.04 | 303.93 | 305.56 | 429,561 | +0.23(+0.07%) |
Jun 22, 2023 | 304.51 | 306.97 | 304.05 | 305.33 | 269,817 | -1.00(-0.33%) |
Jun 21, 2023 | 305.15 | 307.15 | 303.59 | 306.33 | 402,807 | +2.13(+0.70%) |
Jun 20, 2023 | 304.75 | 306.10 | 303.35 | 304.21 | 358,056 | -1.85(-0.60%) |
Jun 16, 2023 | 306.74 | 307.32 | 304.67 | 306.06 | 296,816 | +1.90(+0.62%) |
Jun 15, 2023 | 303.51 | 304.77 | 301.73 | 304.16 | 661,770 | +3.30(+1.10%) |
Jun 14, 2023 | 302.78 | 303.27 | 298.80 | 300.86 | 420,827 | +2.66(+0.89%) |
Jun 13, 2023 | 299.35 | 300.63 | 298.03 | 298.20 | 361,694 | -0.47(-0.16%) |
Jun 12, 2023 | 298.62 | 299.92 | 297.19 | 298.67 | 276,811 | +2.76(+0.93%) |
Jun 09, 2023 | 295.50 | 296.99 | 294.74 | 295.90 | 264,851 | -0.44(-0.15%) |
Jun 08, 2023 | 294.71 | 297.11 | 294.71 | 296.34 | 341,456 | +3.69(+1.26%) |
Jun 07, 2023 | 293.78 | 296.24 | 292.24 | 292.65 | 317,088 | -2.57(-0.87%) |
Jun 06, 2023 | 295.04 | 295.93 | 294.03 | 295.23 | 314,259 | +0.69(+0.23%) |
Jun 05, 2023 | 295.93 | 296.47 | 294.00 | 294.54 | 182,826 | -2.16(-0.73%) |
Jun 02, 2023 | 296.40 | 298.38 | 295.68 | 296.70 | 366,843 | +5.48(+1.88%) |