Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 254.17 | 258.00 | 253.29 | 253.29 | 61,803 | -1.05(-0.41%) |
Aug 30, 2023 | 251.05 | 255.15 | 249.13 | 254.34 | 34,868 | +2.35(+0.93%) |
Aug 29, 2023 | 251.75 | 253.82 | 251.31 | 251.99 | 35,157 | +1.03(+0.41%) |
Aug 28, 2023 | 252.77 | 254.15 | 250.50 | 250.96 | 39,867 | +0.10(+0.04%) |
Aug 25, 2023 | 250.89 | 253.60 | 250.16 | 250.86 | 26,533 | -0.83(-0.33%) |
Aug 24, 2023 | 247.46 | 253.11 | 247.46 | 251.69 | 40,802 | +2.69(+1.08%) |
Aug 23, 2023 | 244.66 | 249.90 | 244.66 | 249.00 | 36,690 | +3.63(+1.48%) |
Aug 22, 2023 | 248.94 | 248.94 | 245.26 | 245.37 | 24,949 | -3.17(-1.28%) |
Aug 21, 2023 | 247.88 | 250.36 | 245.99 | 248.54 | 24,010 | +0.17(+0.07%) |
Aug 18, 2023 | 250.44 | 250.55 | 248.18 | 248.37 | 22,968 | -2.63(-1.05%) |
Aug 17, 2023 | 255.61 | 255.61 | 250.49 | 251.00 | 19,820 | -4.22(-1.65%) |
Aug 16, 2023 | 255.17 | 256.44 | 251.82 | 255.22 | 37,511 | +4.06(+1.62%) |
Aug 15, 2023 | 250.47 | 255.11 | 250.47 | 251.16 | 13,858 | -3.35(-1.32%) |
Aug 14, 2023 | 259.56 | 260.06 | 254.51 | 254.51 | 14,942 | -4.96(-1.91%) |
Aug 11, 2023 | 258.87 | 259.63 | 258.13 | 259.47 | 20,821 | +2.30(+0.89%) |
Aug 10, 2023 | 251.76 | 258.21 | 251.76 | 257.17 | 24,703 | -0.26(-0.10%) |
Aug 09, 2023 | 253.76 | 260.32 | 253.62 | 257.43 | 30,980 | +2.72(+1.07%) |
Aug 08, 2023 | 253.21 | 258.00 | 252.93 | 254.71 | 26,985 | -1.04(-0.41%) |
Aug 07, 2023 | 252.26 | 257.39 | 252.26 | 255.75 | 21,993 | +2.92(+1.15%) |
Aug 04, 2023 | 250.73 | 254.97 | 249.42 | 252.83 | 36,525 | +3.71(+1.49%) |
Aug 03, 2023 | 255.45 | 255.45 | 249.12 | 249.12 | 26,126 | -5.24(-2.06%) |
Aug 02, 2023 | 253.99 | 254.66 | 252.28 | 254.36 | 20,842 | -0.24(-0.09%) |
Aug 01, 2023 | 255.00 | 255.70 | 253.59 | 254.60 | 18,972 | -1.28(-0.50%) |
Jul 31, 2023 | 256.12 | 259.56 | 253.58 | 255.88 | 26,772 | -0.69(-0.27%) |
Jul 28, 2023 | 258.18 | 259.17 | 251.42 | 256.57 | 31,676 | -1.71(-0.66%) |
Jul 27, 2023 | 262.40 | 262.74 | 257.56 | 258.28 | 29,690 | -2.19(-0.84%) |
Jul 26, 2023 | 256.00 | 262.12 | 256.00 | 260.47 | 23,846 | +4.13(+1.61%) |
Jul 25, 2023 | 258.67 | 261.63 | 255.35 | 256.34 | 24,688 | -4.01(-1.54%) |
Jul 24, 2023 | 259.38 | 260.67 | 259.15 | 260.35 | 14,503 | -0.82(-0.31%) |
Jul 21, 2023 | 261.51 | 263.53 | 260.10 | 261.17 | 19,940 | +0.46(+0.18%) |
Jul 20, 2023 | 258.83 | 261.48 | 258.20 | 260.71 | 23,349 | +1.26(+0.49%) |
Jul 19, 2023 | 256.04 | 259.45 | 256.04 | 259.45 | 20,353 | +2.36(+0.92%) |
Jul 18, 2023 | 255.25 | 258.19 | 254.88 | 257.09 | 16,192 | +1.91(+0.75%) |
Jul 17, 2023 | 248.57 | 256.45 | 248.57 | 255.18 | 32,335 | +4.70(+1.88%) |
Jul 14, 2023 | 248.51 | 250.48 | 245.88 | 250.48 | 19,184 | +2.50(+1.01%) |
Jul 13, 2023 | 241.96 | 248.08 | 241.86 | 247.98 | 21,821 | +6.40(+2.65%) |
Jul 12, 2023 | 244.27 | 244.27 | 241.38 | 241.58 | 29,220 | -0.09(-0.04%) |
Jul 11, 2023 | 241.73 | 243.03 | 239.65 | 241.67 | 37,585 | +0.75(+0.31%) |
Jul 10, 2023 | 244.37 | 246.00 | 240.25 | 240.92 | 38,214 | -2.94(-1.21%) |
Jul 07, 2023 | 240.70 | 245.20 | 240.70 | 243.86 | 55,603 | +3.76(+1.57%) |
Jul 06, 2023 | 237.06 | 240.94 | 236.47 | 240.10 | 28,512 | +0.37(+0.15%) |
Jul 05, 2023 | 240.73 | 243.21 | 239.73 | 239.73 | 21,329 | -2.81(-1.16%) |
Jul 03, 2023 | 242.34 | 246.18 | 242.34 | 242.54 | 9,911 | -1.70(-0.69%) |
Jun 30, 2023 | 247.81 | 247.81 | 243.72 | 244.24 | 36,639 | -2.34(-0.95%) |
Jun 29, 2023 | 245.78 | 248.82 | 245.67 | 246.58 | 37,890 | +1.45(+0.59%) |
Jun 28, 2023 | 247.62 | 247.62 | 242.04 | 245.13 | 43,907 | -3.63(-1.46%) |
Jun 27, 2023 | 250.44 | 252.65 | 247.82 | 248.76 | 42,378 | -1.07(-0.43%) |
Jun 26, 2023 | 250.56 | 253.97 | 244.90 | 249.83 | 50,116 | -1.38(-0.55%) |
Jun 23, 2023 | 257.43 | 259.41 | 250.71 | 251.21 | 137,457 | -8.63(-3.32%) |
Jun 22, 2023 | 258.00 | 259.84 | 254.11 | 259.84 | 47,624 | +0.24(+0.09%) |
Jun 21, 2023 | 257.75 | 261.62 | 254.24 | 259.60 | 102,477 | +1.78(+0.69%) |
Jun 20, 2023 | 260.01 | 260.01 | 255.45 | 257.82 | 90,184 | -1.15(-0.44%) |
Jun 16, 2023 | 261.97 | 263.92 | 258.06 | 258.97 | 117,908 | -1.05(-0.40%) |
Jun 15, 2023 | 258.12 | 261.09 | 250.74 | 260.02 | 82,197 | +0.50(+0.19%) |
Jun 14, 2023 | 256.76 | 261.65 | 254.75 | 259.52 | 86,995 | +3.43(+1.34%) |
Jun 13, 2023 | 259.07 | 259.07 | 254.01 | 256.09 | 65,760 | +1.51(+0.59%) |
Jun 12, 2023 | 250.72 | 256.92 | 250.72 | 254.58 | 43,446 | +2.67(+1.06%) |
Jun 09, 2023 | 251.19 | 252.60 | 250.00 | 251.91 | 32,846 | -0.79(-0.31%) |
Jun 08, 2023 | 255.28 | 257.33 | 252.15 | 252.70 | 33,868 | -5.00(-1.94%) |
Jun 07, 2023 | 254.57 | 259.75 | 254.57 | 257.70 | 77,363 | +3.20(+1.26%) |
Jun 06, 2023 | 250.82 | 257.88 | 250.82 | 254.50 | 53,542 | +2.83(+1.12%) |
Jun 05, 2023 | 256.99 | 256.99 | 251.44 | 251.67 | 61,317 | -4.33(-1.69%) |
Jun 02, 2023 | 247.47 | 260.08 | 247.47 | 256.00 | 66,781 | +11.49(+4.70%) |