Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 444.17 | 447.39 | 443.23 | 444.55 | 309,787 | +1.11(+0.25%) |
Aug 30, 2023 | 442.92 | 448.93 | 441.97 | 443.43 | 285,151 | +0.24(+0.05%) |
Aug 29, 2023 | 435.65 | 443.80 | 432.07 | 443.19 | 242,777 | +6.66(+1.53%) |
Aug 28, 2023 | 436.24 | 441.46 | 434.81 | 436.53 | 214,450 | +1.84(+0.42%) |
Aug 25, 2023 | 435.36 | 439.73 | 429.48 | 434.69 | 329,685 | -0.22(-0.05%) |
Aug 24, 2023 | 437.51 | 442.39 | 434.53 | 434.91 | 205,258 | -4.76(-1.08%) |
Aug 23, 2023 | 433.64 | 441.22 | 431.87 | 439.68 | 269,593 | +5.89(+1.36%) |
Aug 22, 2023 | 430.48 | 436.55 | 430.48 | 433.78 | 318,307 | +3.75(+0.87%) |
Aug 21, 2023 | 429.62 | 431.23 | 421.79 | 430.03 | 296,584 | +1.37(+0.32%) |
Aug 18, 2023 | 425.98 | 432.54 | 423.83 | 428.66 | 591,871 | -0.90(-0.21%) |
Aug 17, 2023 | 451.11 | 453.61 | 429.48 | 429.56 | 467,974 | -19.82(-4.41%) |
Aug 16, 2023 | 454.49 | 456.33 | 448.74 | 449.39 | 374,408 | -4.27(-0.94%) |
Aug 15, 2023 | 455.45 | 457.12 | 450.63 | 453.66 | 196,329 | -2.91(-0.64%) |
Aug 14, 2023 | 451.60 | 456.95 | 449.44 | 456.58 | 282,263 | +3.79(+0.84%) |
Aug 11, 2023 | 455.54 | 459.63 | 451.74 | 452.79 | 297,511 | -3.31(-0.73%) |
Aug 10, 2023 | 448.13 | 456.37 | 446.58 | 456.10 | 479,777 | +7.19(+1.60%) |
Aug 09, 2023 | 454.53 | 456.96 | 448.30 | 448.91 | 371,959 | -5.72(-1.26%) |
Aug 08, 2023 | 455.57 | 457.27 | 451.66 | 454.63 | 353,631 | -4.92(-1.07%) |
Aug 07, 2023 | 456.81 | 460.33 | 451.45 | 459.55 | 515,786 | +6.35(+1.40%) |
Aug 04, 2023 | 450.86 | 460.18 | 450.28 | 453.20 | 618,093 | +2.36(+0.52%) |
Aug 03, 2023 | 443.31 | 452.05 | 428.70 | 450.84 | 658,287 | +2.92(+0.65%) |
Aug 02, 2023 | 449.31 | 455.66 | 446.59 | 447.92 | 492,755 | -2.72(-0.60%) |
Aug 01, 2023 | 444.54 | 450.85 | 443.74 | 450.64 | 442,491 | +6.78(+1.53%) |
Jul 31, 2023 | 448.36 | 449.97 | 441.76 | 443.86 | 460,799 | -2.26(-0.51%) |
Jul 28, 2023 | 449.02 | 452.96 | 441.19 | 446.12 | 689,843 | +3.79(+0.86%) |
Jul 27, 2023 | 457.31 | 460.71 | 437.56 | 442.33 | 710,871 | -13.39(-2.94%) |
Jul 26, 2023 | 455.25 | 457.91 | 453.85 | 455.72 | 528,761 | +0.13(+0.03%) |
Jul 25, 2023 | 455.06 | 458.27 | 453.57 | 455.59 | 369,055 | -0.25(-0.05%) |
Jul 24, 2023 | 454.43 | 457.69 | 452.93 | 455.84 | 269,972 | +0.62(+0.14%) |
Jul 21, 2023 | 453.99 | 457.50 | 452.38 | 455.23 | 223,651 | -0.18(-0.04%) |
Jul 20, 2023 | 453.79 | 455.73 | 448.93 | 455.40 | 338,986 | +3.79(+0.84%) |
Jul 19, 2023 | 458.34 | 459.34 | 450.58 | 451.62 | 344,200 | -7.69(-1.67%) |
Jul 18, 2023 | 453.89 | 459.93 | 453.89 | 459.30 | 285,043 | +3.85(+0.84%) |
Jul 17, 2023 | 455.67 | 457.36 | 453.18 | 455.45 | 245,692 | +0.56(+0.12%) |
Jul 14, 2023 | 453.31 | 455.28 | 449.08 | 454.90 | 401,042 | +3.41(+0.76%) |
Jul 13, 2023 | 445.62 | 451.71 | 442.10 | 451.49 | 390,065 | +8.85(+2.00%) |
Jul 12, 2023 | 446.18 | 448.20 | 442.23 | 442.64 | 402,639 | -4.16(-0.93%) |
Jul 11, 2023 | 443.98 | 448.98 | 441.92 | 446.80 | 324,100 | +5.45(+1.23%) |
Jul 10, 2023 | 436.99 | 442.69 | 435.46 | 441.36 | 370,870 | +3.75(+0.86%) |
Jul 07, 2023 | 435.22 | 440.82 | 435.22 | 437.61 | 614,180 | -0.60(-0.14%) |
Jul 06, 2023 | 438.95 | 442.16 | 435.99 | 438.20 | 563,752 | -8.58(-1.92%) |
Jul 05, 2023 | 448.65 | 448.67 | 440.99 | 446.78 | 637,556 | -6.78(-1.50%) |
Jul 03, 2023 | 455.36 | 456.78 | 450.68 | 453.56 | 207,490 | -5.44(-1.18%) |
Jun 30, 2023 | 457.13 | 460.01 | 454.61 | 459.00 | 384,427 | +3.84(+0.84%) |
Jun 29, 2023 | 450.45 | 456.35 | 448.46 | 455.17 | 277,256 | +4.03(+0.89%) |
Jun 28, 2023 | 449.81 | 453.04 | 448.30 | 451.14 | 274,730 | +1.68(+0.37%) |
Jun 27, 2023 | 441.42 | 450.81 | 440.26 | 449.46 | 421,223 | +9.26(+2.10%) |
Jun 26, 2023 | 439.37 | 443.10 | 439.37 | 440.20 | 289,131 | +0.40(+0.09%) |
Jun 23, 2023 | 433.93 | 440.68 | 433.04 | 439.81 | 544,743 | +3.14(+0.72%) |
Jun 22, 2023 | 431.26 | 437.95 | 426.87 | 436.66 | 506,261 | +7.27(+1.69%) |
Jun 21, 2023 | 427.80 | 435.49 | 427.05 | 429.40 | 348,736 | +1.73(+0.40%) |
Jun 20, 2023 | 421.06 | 428.20 | 420.79 | 427.67 | 429,304 | +3.61(+0.85%) |
Jun 16, 2023 | 427.34 | 428.85 | 422.22 | 424.06 | 618,471 | -2.89(-0.68%) |
Jun 15, 2023 | 422.67 | 427.77 | 422.67 | 426.95 | 264,918 | +3.62(+0.85%) |
Jun 14, 2023 | 426.11 | 426.11 | 419.03 | 423.33 | 303,902 | -1.49(-0.35%) |
Jun 13, 2023 | 421.20 | 426.33 | 420.13 | 424.82 | 320,068 | +4.13(+0.98%) |
Jun 12, 2023 | 424.15 | 424.17 | 419.85 | 420.70 | 380,970 | -4.08(-0.96%) |
Jun 09, 2023 | 423.76 | 425.56 | 420.02 | 424.77 | 367,919 | +1.85(+0.44%) |
Jun 08, 2023 | 419.61 | 423.70 | 417.67 | 422.92 | 318,274 | +2.05(+0.49%) |
Jun 07, 2023 | 413.62 | 422.06 | 412.44 | 420.88 | 433,973 | +5.21(+1.25%) |
Jun 06, 2023 | 415.83 | 426.11 | 413.40 | 415.67 | 581,603 | +1.02(+0.25%) |
Jun 05, 2023 | 411.36 | 417.93 | 410.62 | 414.64 | 455,491 | +1.98(+0.48%) |
Jun 02, 2023 | 406.24 | 414.14 | 403.76 | 412.66 | 443,877 | +10.62(+2.64%) |