Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 255.98 | 261.18 | 255.05 | 258.08 | 108,758,968 | +1.18(+0.46%) |
Aug 30, 2023 | 254.20 | 260.51 | 250.59 | 256.90 | 122,110,968 | -0.28(-0.11%) |
Aug 29, 2023 | 238.58 | 257.48 | 237.77 | 257.18 | 133,895,504 | +18.36(+7.69%) |
Aug 28, 2023 | 242.58 | 244.38 | 235.35 | 238.82 | 107,572,800 | +0.23(+0.10%) |
Aug 25, 2023 | 231.31 | 239.00 | 230.36 | 238.59 | 106,632,672 | +8.55(+3.72%) |
Aug 24, 2023 | 238.66 | 238.92 | 228.18 | 230.04 | 99,653,664 | -6.82(-2.88%) |
Aug 23, 2023 | 229.34 | 238.98 | 229.29 | 236.86 | 100,846,488 | +3.67(+1.57%) |
Aug 22, 2023 | 240.25 | 240.82 | 229.55 | 233.19 | 131,021,824 | +1.91(+0.83%) |
Aug 21, 2023 | 221.55 | 232.13 | 220.58 | 231.28 | 135,471,008 | +15.79(+7.33%) |
Aug 18, 2023 | 214.12 | 217.58 | 212.36 | 215.49 | 136,303,152 | -3.73(-1.70%) |
Aug 17, 2023 | 226.06 | 226.74 | 218.83 | 219.22 | 120,545,664 | -6.38(-2.83%) |
Aug 16, 2023 | 228.02 | 233.97 | 225.38 | 225.60 | 112,212,544 | -7.36(-3.16%) |
Aug 15, 2023 | 238.73 | 240.50 | 232.61 | 232.96 | 88,038,816 | -6.80(-2.84%) |
Aug 14, 2023 | 235.70 | 240.66 | 233.75 | 239.76 | 98,506,688 | -2.89(-1.19%) |
Aug 11, 2023 | 241.77 | 243.79 | 238.02 | 242.65 | 99,584,648 | -2.69(-1.10%) |
Aug 10, 2023 | 245.40 | 251.80 | 243.00 | 245.34 | 109,418,576 | +3.15(+1.30%) |
Aug 09, 2023 | 250.87 | 251.10 | 241.90 | 242.19 | 101,432,376 | -7.51(-3.01%) |
Aug 08, 2023 | 247.45 | 250.92 | 245.01 | 249.70 | 96,573,016 | -1.75(-0.70%) |
Aug 07, 2023 | 251.45 | 253.65 | 242.76 | 251.45 | 111,069,552 | -2.41(-0.95%) |
Aug 04, 2023 | 260.97 | 264.77 | 253.11 | 253.86 | 99,599,368 | -5.46(-2.11%) |
Aug 03, 2023 | 252.04 | 260.49 | 252.00 | 259.32 | 97,740,208 | +5.21(+2.05%) |
Aug 02, 2023 | 255.57 | 259.52 | 250.49 | 254.11 | 101,635,312 | -6.96(-2.67%) |
Aug 01, 2023 | 266.26 | 266.44 | 260.25 | 261.07 | 83,451,712 | -6.36(-2.38%) |
Jul 31, 2023 | 267.48 | 269.08 | 263.78 | 267.43 | 84,474,848 | +0.99(+0.37%) |
Jul 28, 2023 | 259.86 | 267.25 | 258.23 | 266.44 | 111,446,024 | +10.73(+4.20%) |
Jul 27, 2023 | 268.31 | 269.13 | 255.30 | 255.71 | 103,517,384 | -8.64(-3.27%) |
Jul 26, 2023 | 263.25 | 268.04 | 261.75 | 264.35 | 95,796,144 | -0.90(-0.34%) |
Jul 25, 2023 | 272.38 | 272.90 | 265.00 | 265.25 | 112,612,160 | -3.81(-1.42%) |
Jul 24, 2023 | 255.85 | 269.84 | 254.12 | 269.06 | 136,771,328 | +9.04(+3.48%) |
Jul 21, 2023 | 268.00 | 268.00 | 255.80 | 260.02 | 162,985,600 | -2.88(-1.10%) |
Jul 20, 2023 | 279.56 | 280.93 | 261.20 | 262.90 | 174,752,192 | -28.36(-9.74%) |
Jul 19, 2023 | 296.04 | 299.29 | 289.52 | 291.26 | 141,140,256 | -2.08(-0.71%) |
Jul 18, 2023 | 290.15 | 295.26 | 286.01 | 293.34 | 112,282,872 | +2.96(+1.02%) |
Jul 17, 2023 | 286.63 | 292.23 | 283.57 | 290.38 | 131,366,864 | +9.00(+3.20%) |
Jul 14, 2023 | 277.01 | 285.30 | 276.31 | 281.38 | 120,091,560 | +3.48(+1.25%) |
Jul 13, 2023 | 274.59 | 279.45 | 270.60 | 277.90 | 112,559,176 | +5.91(+2.17%) |
Jul 12, 2023 | 276.33 | 276.52 | 271.46 | 271.99 | 95,545,128 | +2.20(+0.82%) |
Jul 11, 2023 | 268.65 | 270.90 | 266.37 | 269.79 | 91,872,696 | +0.18(+0.07%) |
Jul 10, 2023 | 276.47 | 277.52 | 265.10 | 269.61 | 119,247,880 | -4.82(-1.76%) |
Jul 07, 2023 | 278.43 | 280.78 | 273.77 | 274.43 | 113,879,176 | -2.11(-0.76%) |
Jul 06, 2023 | 278.09 | 279.97 | 272.88 | 276.54 | 120,563,920 | -5.94(-2.10%) |
Jul 05, 2023 | 278.82 | 283.85 | 277.60 | 282.48 | 131,331,464 | +2.66(+0.95%) |
Jul 03, 2023 | 276.49 | 284.25 | 275.11 | 279.82 | 119,691,672 | +18.05(+6.90%) |
Jun 30, 2023 | 260.60 | 264.45 | 259.89 | 261.77 | 112,627,672 | +4.27(+1.66%) |
Jun 29, 2023 | 258.03 | 260.74 | 253.61 | 257.50 | 131,019,232 | +1.26(+0.49%) |
Jun 28, 2023 | 249.70 | 259.88 | 248.89 | 256.24 | 159,544,912 | +6.03(+2.41%) |
Jun 27, 2023 | 243.24 | 250.39 | 240.85 | 250.21 | 164,598,496 | +9.16(+3.80%) |
Jun 26, 2023 | 250.07 | 258.37 | 240.70 | 241.05 | 179,570,432 | -15.55(-6.06%) |
Jun 23, 2023 | 259.29 | 262.45 | 252.80 | 256.60 | 177,677,152 | -8.01(-3.03%) |
Jun 22, 2023 | 250.77 | 265.00 | 248.25 | 264.61 | 166,636,480 | +5.15(+1.98%) |
Jun 21, 2023 | 275.13 | 276.99 | 257.78 | 259.46 | 211,425,008 | -14.99(-5.46%) |
Jun 20, 2023 | 261.50 | 274.75 | 261.12 | 274.45 | 165,195,232 | +13.91(+5.34%) |
Jun 16, 2023 | 258.92 | 263.60 | 257.21 | 260.54 | 168,391,744 | +4.64(+1.81%) |
Jun 15, 2023 | 248.40 | 258.95 | 247.29 | 255.90 | 159,923,456 | -0.89(-0.35%) |
Jun 14, 2023 | 260.17 | 261.57 | 250.50 | 256.79 | 170,207,568 | -1.92(-0.74%) |
Jun 13, 2023 | 253.51 | 259.68 | 251.34 | 258.71 | 162,177,312 | +8.88(+3.55%) |
Jun 12, 2023 | 247.94 | 250.97 | 244.59 | 249.83 | 150,525,088 | +5.43(+2.22%) |
Jun 09, 2023 | 249.07 | 252.42 | 242.02 | 244.40 | 200,258,000 | +9.54(+4.06%) |
Jun 08, 2023 | 224.22 | 235.23 | 223.01 | 234.86 | 162,777,616 | +10.29(+4.58%) |
Jun 07, 2023 | 228.00 | 230.83 | 223.20 | 224.57 | 185,443,856 | +3.26(+1.47%) |
Jun 06, 2023 | 216.14 | 221.91 | 212.53 | 221.31 | 146,616,000 | +3.70(+1.70%) |
Jun 05, 2023 | 217.80 | 221.29 | 214.52 | 217.61 | 150,905,488 | +3.64(+1.70%) |
Jun 02, 2023 | 210.15 | 217.25 | 209.75 | 213.97 | 164,399,328 | +6.45(+3.11%) |