Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 292.66 | 295.50 | 290.80 | 292.34 | 488,367 | +1.17(+0.40%) |
Aug 30, 2023 | 290.41 | 293.80 | 289.54 | 291.17 | 309,678 | +0.61(+0.21%) |
Aug 29, 2023 | 284.44 | 291.44 | 283.31 | 290.55 | 398,513 | +5.34(+1.87%) |
Aug 28, 2023 | 284.17 | 288.12 | 283.29 | 285.21 | 276,324 | +1.25(+0.44%) |
Aug 25, 2023 | 283.13 | 285.94 | 281.10 | 283.96 | 314,148 | +2.17(+0.77%) |
Aug 24, 2023 | 288.99 | 289.09 | 281.23 | 281.79 | 347,182 | -5.24(-1.82%) |
Aug 23, 2023 | 285.47 | 287.87 | 282.48 | 287.03 | 293,433 | +2.98(+1.05%) |
Aug 22, 2023 | 282.25 | 285.49 | 281.93 | 284.05 | 477,814 | +3.18(+1.13%) |
Aug 21, 2023 | 279.14 | 283.74 | 279.14 | 280.87 | 487,109 | +2.31(+0.83%) |
Aug 18, 2023 | 275.32 | 280.82 | 273.93 | 278.56 | 541,025 | +0.91(+0.33%) |
Aug 17, 2023 | 287.15 | 287.95 | 277.42 | 277.65 | 678,528 | -10.31(-3.58%) |
Aug 16, 2023 | 287.57 | 289.14 | 285.63 | 287.96 | 478,735 | -1.14(-0.39%) |
Aug 15, 2023 | 288.88 | 290.57 | 287.62 | 289.10 | 556,519 | -2.27(-0.78%) |
Aug 14, 2023 | 286.12 | 292.19 | 285.38 | 291.37 | 723,739 | +2.23(+0.77%) |
Aug 11, 2023 | 285.42 | 292.37 | 285.42 | 289.14 | 558,852 | +0.49(+0.17%) |
Aug 10, 2023 | 285.34 | 291.12 | 284.42 | 288.65 | 616,328 | +4.58(+1.61%) |
Aug 09, 2023 | 287.16 | 290.24 | 283.58 | 284.07 | 449,315 | -4.63(-1.61%) |
Aug 08, 2023 | 287.36 | 289.14 | 280.73 | 288.70 | 661,728 | -1.53(-0.53%) |
Aug 07, 2023 | 287.30 | 292.67 | 285.63 | 290.24 | 678,449 | +2.66(+0.93%) |
Aug 04, 2023 | 293.92 | 294.42 | 285.65 | 287.57 | 1,285,643 | -6.47(-2.20%) |
Aug 03, 2023 | 296.82 | 300.16 | 285.18 | 294.04 | 1,854,130 | -2.64(-0.89%) |
Aug 02, 2023 | 329.24 | 329.24 | 294.82 | 296.69 | 2,424,982 | -70.46(-19.19%) |
Aug 01, 2023 | 363.33 | 369.49 | 360.86 | 367.15 | 755,494 | +2.00(+0.55%) |
Jul 31, 2023 | 366.78 | 370.38 | 363.61 | 365.15 | 421,830 | +0.30(+0.08%) |
Jul 28, 2023 | 362.92 | 367.45 | 359.52 | 364.85 | 442,386 | +7.30(+2.04%) |
Jul 27, 2023 | 358.43 | 367.37 | 355.79 | 357.55 | 615,118 | +3.06(+0.86%) |
Jul 26, 2023 | 348.55 | 357.30 | 348.55 | 354.49 | 359,590 | +4.14(+1.18%) |
Jul 25, 2023 | 347.63 | 350.85 | 346.96 | 350.35 | 242,320 | +2.81(+0.81%) |
Jul 24, 2023 | 347.97 | 352.02 | 344.78 | 347.54 | 410,349 | +0.79(+0.23%) |
Jul 21, 2023 | 358.45 | 358.60 | 346.41 | 346.75 | 514,852 | -7.36(-2.08%) |
Jul 20, 2023 | 358.61 | 360.40 | 352.74 | 354.11 | 307,971 | -7.78(-2.15%) |
Jul 19, 2023 | 361.49 | 365.19 | 357.38 | 361.89 | 383,922 | +1.70(+0.47%) |
Jul 18, 2023 | 355.68 | 361.64 | 354.94 | 360.19 | 505,911 | +4.71(+1.33%) |
Jul 17, 2023 | 350.45 | 357.24 | 350.35 | 355.47 | 366,241 | +3.94(+1.12%) |
Jul 14, 2023 | 346.23 | 352.05 | 344.19 | 351.53 | 716,351 | +5.31(+1.53%) |
Jul 13, 2023 | 339.65 | 348.47 | 338.77 | 346.23 | 514,555 | +8.66(+2.57%) |
Jul 12, 2023 | 340.63 | 341.60 | 334.32 | 337.56 | 509,433 | +2.07(+0.62%) |
Jul 11, 2023 | 331.54 | 336.32 | 328.57 | 335.49 | 447,869 | +3.90(+1.18%) |
Jul 10, 2023 | 319.91 | 333.97 | 319.31 | 331.59 | 725,977 | +10.26(+3.19%) |
Jul 07, 2023 | 319.44 | 324.36 | 317.99 | 321.33 | 401,836 | +0.62(+0.19%) |
Jul 06, 2023 | 310.61 | 322.21 | 309.73 | 320.71 | 606,072 | +5.93(+1.88%) |
Jul 05, 2023 | 313.95 | 315.93 | 311.25 | 314.78 | 336,552 | -1.71(-0.54%) |
Jul 03, 2023 | 317.04 | 318.77 | 314.55 | 316.49 | 200,656 | -1.60(-0.50%) |
Jun 30, 2023 | 314.08 | 319.14 | 311.99 | 318.09 | 465,881 | +7.49(+2.41%) |
Jun 29, 2023 | 309.17 | 313.08 | 306.88 | 310.61 | 339,486 | +1.44(+0.46%) |
Jun 28, 2023 | 313.01 | 317.07 | 306.27 | 309.17 | 659,760 | -1.72(-0.55%) |
Jun 27, 2023 | 309.52 | 313.35 | 306.76 | 310.89 | 460,901 | +3.14(+1.02%) |
Jun 26, 2023 | 301.84 | 308.32 | 301.31 | 307.76 | 376,201 | +4.55(+1.50%) |
Jun 23, 2023 | 300.33 | 305.19 | 299.85 | 303.20 | 614,554 | -0.54(-0.18%) |
Jun 22, 2023 | 307.90 | 308.40 | 302.89 | 303.75 | 619,557 | -5.63(-1.82%) |
Jun 21, 2023 | 315.97 | 318.09 | 307.49 | 309.38 | 489,226 | -9.92(-3.11%) |
Jun 20, 2023 | 312.94 | 320.21 | 311.62 | 319.30 | 500,504 | +2.52(+0.79%) |
Jun 16, 2023 | 324.07 | 325.66 | 314.92 | 316.79 | 678,843 | -3.99(-1.24%) |
Jun 15, 2023 | 315.10 | 321.60 | 312.72 | 320.78 | 557,621 | +4.00(+1.26%) |
Jun 14, 2023 | 319.58 | 324.79 | 314.65 | 316.78 | 510,247 | -2.80(-0.88%) |
Jun 13, 2023 | 312.51 | 320.11 | 311.37 | 319.58 | 513,860 | +10.07(+3.25%) |
Jun 12, 2023 | 304.27 | 310.55 | 303.00 | 309.51 | 369,390 | +7.79(+2.58%) |
Jun 09, 2023 | 303.67 | 305.62 | 300.88 | 301.72 | 422,510 | -0.31(-0.10%) |
Jun 08, 2023 | 299.93 | 305.69 | 298.57 | 302.02 | 491,899 | +2.04(+0.68%) |
Jun 07, 2023 | 306.21 | 306.97 | 296.90 | 299.98 | 409,276 | -4.45(-1.46%) |
Jun 06, 2023 | 301.42 | 309.05 | 301.07 | 304.43 | 498,780 | +1.50(+0.49%) |
Jun 05, 2023 | 289.44 | 304.58 | 287.80 | 302.93 | 860,472 | +12.49(+4.30%) |
Jun 02, 2023 | 282.67 | 291.07 | 281.49 | 290.45 | 614,123 | +12.09(+4.34%) |