Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 329.59 | 334.78 | 324.93 | 326.64 | 83,512 | -4.13(-1.25%) |
Aug 30, 2023 | 324.62 | 332.59 | 322.36 | 330.77 | 84,270 | +3.94(+1.20%) |
Aug 29, 2023 | 324.22 | 335.38 | 323.78 | 326.83 | 112,069 | +2.61(+0.81%) |
Aug 28, 2023 | 323.82 | 328.32 | 321.65 | 324.22 | 109,857 | +1.86(+0.58%) |
Aug 25, 2023 | 321.60 | 327.24 | 316.85 | 322.36 | 112,397 | +2.82(+0.88%) |
Aug 24, 2023 | 328.32 | 332.23 | 318.82 | 319.54 | 96,764 | -5.53(-1.70%) |
Aug 23, 2023 | 314.93 | 325.44 | 308.28 | 325.07 | 159,599 | +11.84(+3.78%) |
Aug 22, 2023 | 312.95 | 314.79 | 304.64 | 313.23 | 245,286 | -5.07(-1.59%) |
Aug 21, 2023 | 321.80 | 326.06 | 315.39 | 318.30 | 73,939 | -3.41(-1.06%) |
Aug 18, 2023 | 312.93 | 324.74 | 312.93 | 321.71 | 158,952 | +5.63(+1.78%) |
Aug 17, 2023 | 329.97 | 329.97 | 313.48 | 316.08 | 129,942 | -12.24(-3.73%) |
Aug 16, 2023 | 333.30 | 338.69 | 327.98 | 328.32 | 137,990 | -5.08(-1.52%) |
Aug 15, 2023 | 336.84 | 339.02 | 330.79 | 333.40 | 144,772 | -7.33(-2.15%) |
Aug 14, 2023 | 343.32 | 346.24 | 336.12 | 340.72 | 140,287 | -3.79(-1.10%) |
Aug 11, 2023 | 351.16 | 351.43 | 338.77 | 344.51 | 200,247 | -5.47(-1.56%) |
Aug 10, 2023 | 324.63 | 362.41 | 321.80 | 349.98 | 352,856 | +31.83(+10.00%) |
Aug 09, 2023 | 318.95 | 321.12 | 315.03 | 318.15 | 96,160 | -0.33(-0.10%) |
Aug 08, 2023 | 310.55 | 320.36 | 308.37 | 318.48 | 140,938 | +2.86(+0.91%) |
Aug 07, 2023 | 317.44 | 318.66 | 311.14 | 315.62 | 93,189 | +0.95(+0.30%) |
Aug 04, 2023 | 322.92 | 325.58 | 311.09 | 314.68 | 116,991 | -5.26(-1.64%) |
Aug 03, 2023 | 323.50 | 324.40 | 313.24 | 319.94 | 141,859 | -3.43(-1.06%) |
Aug 02, 2023 | 322.17 | 328.81 | 322.16 | 323.37 | 108,048 | -3.97(-1.21%) |
Aug 01, 2023 | 320.86 | 329.24 | 319.37 | 327.33 | 130,304 | +2.66(+0.82%) |
Jul 31, 2023 | 315.95 | 328.89 | 315.02 | 324.67 | 161,740 | +11.32(+3.61%) |
Jul 28, 2023 | 305.51 | 316.50 | 305.17 | 313.35 | 120,342 | +12.20(+4.05%) |
Jul 27, 2023 | 308.14 | 309.70 | 300.95 | 301.15 | 120,281 | -5.27(-1.72%) |
Jul 26, 2023 | 300.36 | 310.06 | 296.65 | 306.42 | 134,531 | +8.80(+2.96%) |
Jul 25, 2023 | 300.00 | 300.00 | 292.60 | 297.62 | 154,485 | -1.32(-0.44%) |
Jul 24, 2023 | 289.15 | 298.94 | 289.15 | 298.94 | 134,383 | +9.81(+3.39%) |
Jul 21, 2023 | 299.80 | 299.80 | 289.13 | 289.13 | 119,646 | -8.08(-2.72%) |
Jul 20, 2023 | 306.84 | 306.84 | 294.13 | 297.21 | 128,190 | -7.24(-2.38%) |
Jul 19, 2023 | 309.43 | 309.70 | 303.99 | 304.46 | 133,732 | -0.81(-0.27%) |
Jul 18, 2023 | 305.40 | 311.57 | 302.61 | 305.27 | 133,559 | -1.77(-0.58%) |
Jul 17, 2023 | 295.81 | 309.76 | 295.81 | 307.04 | 146,725 | +7.17(+2.39%) |
Jul 14, 2023 | 301.76 | 302.63 | 293.33 | 299.88 | 124,435 | -2.20(-0.73%) |
Jul 13, 2023 | 307.27 | 310.44 | 301.82 | 302.08 | 124,193 | -4.07(-1.33%) |
Jul 12, 2023 | 324.53 | 326.69 | 305.80 | 306.15 | 156,615 | -15.67(-4.87%) |
Jul 11, 2023 | 315.72 | 331.13 | 315.72 | 321.82 | 124,839 | +6.10(+1.93%) |
Jul 10, 2023 | 307.08 | 317.20 | 306.69 | 315.72 | 173,302 | +8.98(+2.93%) |
Jul 07, 2023 | 313.08 | 317.39 | 306.74 | 306.74 | 93,712 | -5.17(-1.66%) |
Jul 06, 2023 | 307.77 | 313.83 | 307.35 | 311.90 | 105,850 | -0.13(-0.04%) |
Jul 05, 2023 | 312.61 | 314.56 | 305.07 | 312.04 | 94,548 | -1.48(-0.47%) |
Jul 03, 2023 | 308.74 | 315.33 | 307.60 | 313.51 | 75,367 | +4.70(+1.52%) |
Jun 30, 2023 | 315.11 | 315.11 | 306.63 | 308.81 | 72,046 | -4.75(-1.52%) |
Jun 29, 2023 | 306.08 | 314.78 | 303.72 | 313.56 | 99,320 | +7.02(+2.29%) |
Jun 28, 2023 | 313.75 | 316.87 | 305.26 | 306.54 | 113,164 | -7.19(-2.29%) |
Jun 27, 2023 | 300.28 | 316.36 | 299.13 | 313.73 | 172,135 | +12.40(+4.12%) |
Jun 26, 2023 | 304.65 | 311.11 | 300.60 | 301.33 | 106,793 | -2.94(-0.97%) |
Jun 23, 2023 | 302.32 | 310.75 | 300.02 | 304.27 | 203,261 | -0.44(-0.15%) |
Jun 22, 2023 | 306.39 | 308.68 | 303.29 | 304.71 | 78,365 | -2.97(-0.97%) |
Jun 21, 2023 | 310.11 | 313.64 | 305.98 | 307.68 | 118,275 | -3.36(-1.08%) |
Jun 20, 2023 | 314.79 | 316.99 | 309.98 | 311.04 | 151,751 | -3.79(-1.20%) |
Jun 16, 2023 | 329.27 | 329.27 | 313.09 | 314.83 | 149,996 | -11.96(-3.66%) |