Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 262.87 | 265.06 | 262.87 | 263.19 | 213,090 | -0.28(-0.10%) |
Aug 30, 2023 | 262.29 | 264.16 | 262.29 | 263.47 | 151,767 | +1.95(+0.75%) |
Aug 29, 2023 | 259.93 | 262.17 | 258.85 | 261.52 | 174,017 | +1.74(+0.67%) |
Aug 28, 2023 | 259.62 | 262.13 | 258.60 | 259.77 | 161,158 | +0.45(+0.17%) |
Aug 25, 2023 | 259.12 | 260.38 | 256.82 | 259.32 | 194,953 | +2.52(+0.98%) |
Aug 24, 2023 | 260.70 | 263.09 | 256.80 | 256.80 | 190,984 | -4.43(-1.70%) |
Aug 23, 2023 | 259.75 | 262.12 | 259.75 | 261.23 | 175,618 | +1.61(+0.62%) |
Aug 22, 2023 | 262.55 | 262.59 | 259.45 | 259.62 | 144,367 | -2.19(-0.83%) |
Aug 21, 2023 | 263.19 | 264.90 | 260.47 | 261.81 | 155,479 | -1.33(-0.51%) |
Aug 18, 2023 | 259.55 | 263.54 | 259.55 | 263.14 | 223,254 | +2.77(+1.07%) |
Aug 17, 2023 | 262.29 | 264.51 | 260.32 | 260.37 | 174,636 | -0.35(-0.14%) |
Aug 16, 2023 | 261.05 | 263.09 | 260.65 | 260.72 | 250,228 | -0.04(-0.01%) |
Aug 15, 2023 | 261.87 | 262.88 | 259.39 | 260.76 | 158,857 | -2.81(-1.07%) |
Aug 14, 2023 | 262.72 | 263.94 | 260.72 | 263.58 | 294,898 | +0.28(+0.11%) |
Aug 11, 2023 | 261.26 | 263.75 | 260.39 | 263.29 | 165,819 | +1.80(+0.69%) |
Aug 10, 2023 | 265.18 | 266.56 | 260.77 | 261.49 | 188,590 | -3.96(-1.49%) |
Aug 09, 2023 | 266.12 | 266.60 | 264.72 | 265.45 | 108,905 | -0.32(-0.12%) |
Aug 08, 2023 | 264.26 | 266.43 | 262.33 | 265.78 | 127,651 | -0.83(-0.31%) |
Aug 07, 2023 | 266.27 | 267.39 | 265.11 | 266.61 | 333,954 | +1.47(+0.55%) |
Aug 04, 2023 | 267.59 | 267.59 | 264.04 | 265.13 | 231,970 | -1.26(-0.47%) |
Aug 03, 2023 | 264.82 | 267.51 | 263.39 | 266.39 | 229,943 | -0.10(-0.04%) |
Aug 02, 2023 | 266.83 | 267.93 | 263.87 | 266.49 | 219,663 | -1.34(-0.50%) |
Aug 01, 2023 | 264.50 | 268.93 | 264.39 | 267.83 | 196,812 | +2.49(+0.94%) |
Jul 31, 2023 | 265.16 | 266.08 | 263.61 | 265.34 | 317,208 | +0.34(+0.13%) |
Jul 28, 2023 | 264.57 | 265.74 | 263.13 | 265.00 | 187,901 | +2.23(+0.85%) |
Jul 27, 2023 | 263.58 | 265.13 | 259.88 | 262.77 | 270,689 | +0.78(+0.30%) |
Jul 26, 2023 | 264.67 | 266.45 | 261.86 | 261.99 | 312,042 | -4.02(-1.51%) |
Jul 25, 2023 | 268.30 | 268.56 | 265.80 | 266.01 | 232,415 | -1.44(-0.54%) |
Jul 24, 2023 | 269.13 | 270.41 | 266.72 | 267.45 | 290,981 | -0.92(-0.34%) |
Jul 21, 2023 | 266.74 | 270.08 | 264.01 | 268.37 | 394,105 | +2.74(+1.03%) |
Jul 20, 2023 | 283.12 | 284.36 | 265.26 | 265.63 | 733,347 | -21.01(-7.33%) |
Jul 19, 2023 | 286.45 | 288.38 | 284.81 | 286.64 | 375,665 | -0.76(-0.26%) |
Jul 18, 2023 | 286.83 | 289.41 | 285.62 | 287.40 | 302,501 | +0.32(+0.11%) |
Jul 17, 2023 | 285.25 | 289.51 | 283.92 | 287.08 | 315,690 | +1.75(+0.61%) |
Jul 14, 2023 | 282.57 | 285.56 | 281.94 | 285.32 | 288,075 | +2.31(+0.82%) |
Jul 13, 2023 | 284.59 | 285.25 | 282.16 | 283.01 | 244,805 | -2.11(-0.74%) |
Jul 12, 2023 | 285.99 | 286.66 | 283.31 | 285.13 | 313,013 | +1.52(+0.54%) |
Jul 11, 2023 | 279.65 | 283.82 | 279.65 | 283.61 | 237,083 | +5.66(+2.04%) |
Jul 10, 2023 | 274.10 | 278.55 | 274.10 | 277.95 | 257,097 | +4.54(+1.66%) |
Jul 07, 2023 | 272.70 | 276.62 | 272.48 | 273.41 | 210,975 | -0.47(-0.17%) |
Jul 06, 2023 | 275.78 | 277.12 | 272.16 | 273.88 | 221,661 | -2.44(-0.88%) |
Jul 05, 2023 | 276.47 | 278.64 | 273.69 | 276.31 | 213,752 | -3.07(-1.10%) |
Jul 03, 2023 | 278.55 | 281.28 | 278.35 | 279.38 | 127,469 | -1.30(-0.46%) |
Jun 30, 2023 | 280.52 | 281.93 | 279.02 | 280.68 | 249,510 | +1.20(+0.43%) |
Jun 29, 2023 | 275.18 | 279.59 | 275.18 | 279.48 | 299,039 | +3.67(+1.33%) |
Jun 28, 2023 | 275.55 | 277.17 | 273.25 | 275.81 | 288,015 | +0.01(+0.00%) |
Jun 27, 2023 | 271.39 | 276.87 | 270.01 | 275.80 | 273,877 | +5.25(+1.94%) |
Jun 26, 2023 | 267.57 | 271.50 | 266.86 | 270.55 | 226,635 | +4.06(+1.52%) |
Jun 23, 2023 | 264.69 | 267.16 | 264.69 | 266.49 | 406,636 | +0.08(+0.03%) |
Jun 22, 2023 | 265.33 | 267.78 | 263.38 | 266.41 | 269,684 | +0.64(+0.24%) |
Jun 21, 2023 | 265.08 | 268.49 | 264.66 | 265.77 | 369,288 | -0.14(-0.05%) |
Jun 20, 2023 | 264.69 | 266.60 | 263.52 | 265.90 | 243,162 | -0.83(-0.31%) |
Jun 16, 2023 | 267.83 | 268.07 | 265.93 | 266.73 | 495,037 | -0.39(-0.15%) |
Jun 15, 2023 | 264.09 | 267.51 | 264.00 | 267.12 | 180,847 | +2.42(+0.92%) |
Jun 14, 2023 | 266.86 | 267.61 | 263.85 | 264.70 | 205,284 | -1.80(-0.68%) |
Jun 13, 2023 | 259.97 | 266.57 | 259.97 | 266.50 | 391,490 | +6.20(+2.38%) |
Jun 12, 2023 | 261.01 | 262.42 | 258.68 | 260.29 | 242,244 | -0.31(-0.12%) |
Jun 09, 2023 | 261.92 | 262.88 | 259.81 | 260.61 | 167,577 | -1.70(-0.65%) |
Jun 08, 2023 | 262.81 | 263.37 | 259.89 | 262.31 | 280,333 | -0.52(-0.20%) |
Jun 07, 2023 | 255.88 | 263.78 | 255.36 | 262.83 | 233,288 | +6.91(+2.70%) |
Jun 06, 2023 | 251.91 | 256.97 | 251.03 | 255.92 | 205,253 | +3.30(+1.31%) |
Jun 05, 2023 | 252.34 | 253.29 | 249.56 | 252.62 | 266,477 | -0.32(-0.13%) |
Jun 02, 2023 | 248.22 | 253.36 | 248.22 | 252.94 | 280,887 | +6.86(+2.79%) |