Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 280.35 | 281.33 | 278.62 | 280.82 | 550,569 | +0.47(+0.17%) |
Aug 30, 2023 | 281.78 | 285.31 | 280.09 | 280.35 | 243,622 | -1.38(-0.49%) |
Aug 29, 2023 | 273.60 | 282.24 | 273.60 | 281.73 | 193,627 | +8.14(+2.98%) |
Aug 28, 2023 | 271.72 | 276.30 | 270.97 | 273.59 | 136,206 | +1.85(+0.68%) |
Aug 25, 2023 | 271.39 | 273.15 | 269.81 | 271.74 | 158,801 | +1.07(+0.40%) |
Aug 24, 2023 | 267.80 | 272.40 | 267.11 | 270.66 | 212,454 | +0.30(+0.11%) |
Aug 23, 2023 | 272.38 | 272.50 | 269.63 | 270.36 | 248,976 | -2.82(-1.03%) |
Aug 22, 2023 | 273.90 | 275.37 | 272.91 | 273.18 | 182,054 | +0.22(+0.08%) |
Aug 21, 2023 | 274.63 | 275.93 | 270.62 | 272.96 | 177,716 | -1.47(-0.54%) |
Aug 18, 2023 | 272.98 | 274.95 | 271.75 | 274.43 | 216,266 | +0.06(+0.02%) |
Aug 17, 2023 | 278.03 | 279.31 | 273.03 | 274.37 | 167,614 | -1.68(-0.61%) |
Aug 16, 2023 | 274.61 | 280.30 | 274.04 | 276.04 | 162,488 | +1.26(+0.46%) |
Aug 15, 2023 | 278.07 | 278.93 | 274.34 | 274.79 | 139,381 | -4.90(-1.75%) |
Aug 14, 2023 | 277.90 | 279.91 | 272.65 | 279.69 | 261,111 | +2.64(+0.95%) |
Aug 11, 2023 | 274.39 | 277.14 | 273.24 | 277.05 | 204,704 | +2.31(+0.84%) |
Aug 10, 2023 | 277.90 | 278.51 | 272.88 | 274.74 | 161,319 | -1.99(-0.72%) |
Aug 09, 2023 | 280.61 | 280.61 | 275.34 | 276.73 | 255,395 | -2.51(-0.90%) |
Aug 08, 2023 | 277.20 | 280.78 | 275.34 | 279.24 | 198,548 | +0.01(+0.00%) |
Aug 07, 2023 | 279.07 | 281.88 | 277.38 | 279.23 | 264,199 | +1.02(+0.37%) |
Aug 04, 2023 | 282.62 | 284.25 | 277.90 | 278.21 | 223,947 | -4.72(-1.67%) |
Aug 03, 2023 | 278.44 | 285.75 | 278.44 | 282.94 | 278,767 | +3.03(+1.08%) |
Aug 02, 2023 | 283.82 | 286.73 | 278.75 | 279.90 | 301,593 | -7.88(-2.74%) |
Aug 01, 2023 | 284.21 | 290.64 | 284.21 | 287.79 | 211,378 | +0.21(+0.07%) |
Jul 31, 2023 | 285.35 | 289.67 | 285.35 | 287.58 | 275,353 | +3.13(+1.10%) |
Jul 28, 2023 | 275.75 | 284.88 | 273.10 | 284.45 | 260,798 | +8.92(+3.24%) |
Jul 27, 2023 | 281.73 | 284.46 | 269.06 | 275.53 | 532,193 | -9.67(-3.39%) |
Jul 26, 2023 | 285.44 | 287.32 | 282.82 | 285.20 | 289,565 | -2.42(-0.84%) |
Jul 25, 2023 | 281.56 | 287.75 | 281.56 | 287.62 | 236,941 | +5.39(+1.91%) |
Jul 24, 2023 | 282.03 | 284.51 | 281.71 | 282.23 | 180,295 | +1.33(+0.48%) |
Jul 21, 2023 | 281.77 | 282.00 | 279.18 | 280.89 | 150,106 | +0.22(+0.08%) |
Jul 20, 2023 | 281.86 | 282.77 | 278.81 | 280.68 | 240,883 | +0.75(+0.27%) |
Jul 19, 2023 | 281.24 | 281.43 | 277.48 | 279.93 | 221,744 | -3.78(-1.33%) |
Jul 18, 2023 | 279.98 | 283.84 | 279.98 | 283.71 | 158,054 | +3.48(+1.24%) |
Jul 17, 2023 | 278.68 | 280.81 | 276.24 | 280.24 | 187,019 | +2.89(+1.04%) |
Jul 14, 2023 | 278.32 | 278.32 | 273.00 | 277.35 | 223,915 | -0.67(-0.24%) |
Jul 13, 2023 | 278.89 | 280.53 | 277.92 | 278.02 | 229,987 | -0.20(-0.07%) |
Jul 12, 2023 | 279.18 | 281.63 | 277.41 | 278.21 | 263,501 | +1.02(+0.37%) |
Jul 11, 2023 | 274.83 | 277.54 | 274.82 | 277.19 | 185,664 | +2.84(+1.03%) |
Jul 10, 2023 | 269.39 | 276.98 | 269.19 | 274.35 | 346,617 | +3.58(+1.32%) |
Jul 07, 2023 | 268.32 | 273.84 | 267.70 | 270.77 | 311,368 | +2.42(+0.90%) |
Jul 06, 2023 | 264.24 | 268.81 | 262.50 | 268.35 | 405,523 | +2.82(+1.06%) |
Jul 05, 2023 | 263.87 | 269.42 | 263.87 | 265.54 | 350,488 | -1.72(-0.64%) |
Jul 03, 2023 | 266.06 | 269.44 | 266.06 | 267.25 | 137,218 | +0.56(+0.21%) |
Jun 30, 2023 | 267.29 | 267.34 | 263.35 | 266.69 | 288,883 | +0.77(+0.29%) |
Jun 29, 2023 | 260.76 | 266.46 | 260.47 | 265.93 | 261,032 | +5.51(+2.12%) |
Jun 28, 2023 | 258.77 | 262.38 | 257.68 | 260.42 | 359,399 | -0.31(-0.12%) |
Jun 27, 2023 | 254.60 | 260.87 | 254.33 | 260.73 | 248,189 | +6.68(+2.63%) |
Jun 26, 2023 | 253.96 | 256.92 | 253.59 | 254.06 | 232,453 | +0.45(+0.18%) |
Jun 23, 2023 | 249.17 | 254.47 | 248.85 | 253.60 | 557,599 | +2.64(+1.05%) |
Jun 22, 2023 | 251.28 | 251.38 | 247.77 | 250.96 | 169,832 | -0.23(-0.09%) |
Jun 21, 2023 | 247.34 | 252.49 | 246.10 | 251.19 | 263,131 | +3.31(+1.33%) |
Jun 20, 2023 | 249.32 | 249.32 | 246.24 | 247.88 | 297,960 | -3.57(-1.42%) |
Jun 16, 2023 | 250.94 | 251.52 | 247.99 | 251.45 | 824,206 | +0.17(+0.07%) |
Jun 15, 2023 | 248.56 | 251.69 | 248.15 | 251.29 | 298,260 | +1.03(+0.41%) |
Jun 14, 2023 | 256.13 | 257.18 | 249.27 | 250.26 | 361,490 | -3.59(-1.42%) |
Jun 13, 2023 | 248.72 | 255.12 | 248.72 | 253.85 | 506,761 | +6.67(+2.70%) |
Jun 12, 2023 | 241.38 | 248.64 | 240.84 | 247.18 | 373,998 | +5.01(+2.07%) |
Jun 09, 2023 | 242.44 | 243.46 | 240.49 | 242.18 | 373,898 | -0.72(-0.30%) |
Jun 08, 2023 | 245.65 | 247.04 | 240.68 | 242.89 | 411,929 | -1.79(-0.73%) |
Jun 07, 2023 | 240.58 | 245.29 | 238.62 | 244.68 | 342,381 | +4.00(+1.66%) |
Jun 06, 2023 | 235.01 | 240.96 | 234.29 | 240.68 | 294,209 | +5.61(+2.39%) |
Jun 05, 2023 | 235.91 | 236.54 | 230.33 | 235.07 | 260,501 | -2.26(-0.95%) |
Jun 02, 2023 | 232.22 | 237.90 | 232.22 | 237.33 | 395,192 | +9.31(+4.08%) |