Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 885.29 | 910.58 | 881.11 | 909.82 | 5,601,777 | +30.18(+3.43%) |
Aug 30, 2023 | 879.75 | 885.98 | 866.65 | 879.64 | 2,355,628 | +2.32(+0.26%) |
Aug 29, 2023 | 846.24 | 880.19 | 844.29 | 877.32 | 2,821,535 | +28.44(+3.35%) |
Aug 28, 2023 | 844.26 | 851.89 | 835.11 | 848.88 | 1,450,888 | +9.13(+1.09%) |
Aug 25, 2023 | 844.88 | 857.12 | 825.80 | 839.75 | 2,452,804 | -2.60(-0.31%) |
Aug 24, 2023 | 889.57 | 896.97 | 840.38 | 842.35 | 3,137,304 | -21.81(-2.52%) |
Aug 23, 2023 | 838.72 | 865.75 | 837.96 | 864.16 | 1,994,378 | +20.50(+2.43%) |
Aug 22, 2023 | 861.04 | 862.36 | 838.83 | 843.66 | 1,732,560 | -9.22(-1.08%) |
Aug 21, 2023 | 822.24 | 855.05 | 819.99 | 852.88 | 3,066,540 | +38.74(+4.76%) |
Aug 18, 2023 | 808.38 | 816.44 | 800.50 | 814.14 | 1,818,533 | -1.24(-0.15%) |
Aug 17, 2023 | 824.66 | 827.53 | 815.29 | 815.38 | 1,949,907 | -5.81(-0.71%) |
Aug 16, 2023 | 835.78 | 842.39 | 820.17 | 821.19 | 1,622,938 | -9.39(-1.13%) |
Aug 15, 2023 | 837.18 | 842.51 | 824.61 | 830.58 | 1,423,740 | -11.42(-1.36%) |
Aug 14, 2023 | 819.36 | 842.08 | 815.66 | 842.00 | 1,793,922 | +24.00(+2.93%) |
Aug 11, 2023 | 822.19 | 824.55 | 811.81 | 818.00 | 2,062,346 | -12.95(-1.56%) |
Aug 10, 2023 | 841.03 | 849.29 | 825.21 | 830.96 | 2,047,254 | -7.72(-0.92%) |
Aug 09, 2023 | 870.21 | 871.01 | 836.70 | 838.68 | 2,502,012 | -31.97(-3.67%) |
Aug 08, 2023 | 877.48 | 877.98 | 861.03 | 870.65 | 1,428,268 | -13.70(-1.55%) |
Aug 07, 2023 | 875.10 | 884.66 | 872.72 | 884.35 | 1,130,433 | +15.09(+1.74%) |
Aug 04, 2023 | 872.44 | 880.96 | 861.00 | 869.26 | 2,146,192 | -3.18(-0.36%) |
Aug 03, 2023 | 874.06 | 882.64 | 868.60 | 872.44 | 1,855,355 | -7.22(-0.82%) |
Aug 02, 2023 | 899.38 | 900.07 | 877.68 | 879.66 | 2,727,297 | -27.31(-3.01%) |
Aug 01, 2023 | 886.24 | 907.58 | 884.98 | 906.97 | 1,998,056 | +21.05(+2.38%) |
Jul 31, 2023 | 884.78 | 888.24 | 878.38 | 885.92 | 1,517,050 | -1.12(-0.13%) |
Jul 28, 2023 | 886.58 | 890.76 | 881.28 | 887.04 | 1,906,436 | +6.17(+0.70%) |
Jul 27, 2023 | 895.63 | 896.96 | 873.45 | 880.87 | 2,223,213 | +0.43(+0.05%) |
Jul 26, 2023 | 896.12 | 897.72 | 875.07 | 880.44 | 2,015,668 | -24.55(-2.71%) |
Jul 25, 2023 | 887.86 | 910.10 | 887.86 | 904.98 | 2,034,784 | +16.17(+1.82%) |
Jul 24, 2023 | 888.04 | 892.61 | 881.56 | 888.82 | 2,028,031 | +4.77(+0.54%) |
Jul 21, 2023 | 891.68 | 898.24 | 881.17 | 884.04 | 7,653,909 | +8.29(+0.95%) |
Jul 20, 2023 | 879.89 | 894.15 | 873.45 | 875.75 | 2,865,581 | -12.85(-1.45%) |
Jul 19, 2023 | 884.56 | 893.13 | 873.08 | 888.60 | 2,445,337 | -2.03(-0.23%) |
Jul 18, 2023 | 893.14 | 897.01 | 885.53 | 890.63 | 2,486,590 | -6.82(-0.76%) |
Jul 17, 2023 | 878.39 | 900.27 | 877.17 | 897.45 | 2,720,894 | +21.46(+2.45%) |
Jul 14, 2023 | 873.61 | 890.55 | 873.61 | 875.99 | 1,877,638 | -1.75(-0.20%) |
Jul 13, 2023 | 886.20 | 886.20 | 865.83 | 877.75 | 2,628,187 | +0.40(+0.05%) |
Jul 12, 2023 | 876.40 | 884.87 | 869.50 | 877.34 | 2,860,048 | +7.79(+0.90%) |
Jul 11, 2023 | 868.63 | 870.49 | 852.38 | 869.55 | 2,586,819 | +4.26(+0.49%) |
Jul 10, 2023 | 836.26 | 866.71 | 836.26 | 865.29 | 3,105,748 | +30.54(+3.66%) |
Jul 07, 2023 | 838.38 | 845.83 | 832.69 | 834.75 | 1,968,759 | -1.23(-0.15%) |
Jul 06, 2023 | 833.03 | 841.80 | 832.37 | 835.99 | 2,428,917 | -13.66(-1.61%) |
Jul 05, 2023 | 855.11 | 864.48 | 849.54 | 849.65 | 1,465,192 | -14.37(-1.66%) |
Jul 03, 2023 | 856.31 | 864.31 | 852.67 | 864.02 | 916,821 | +8.88(+1.04%) |
Jun 30, 2023 | 856.22 | 862.18 | 852.09 | 855.14 | 2,348,166 | +4.79(+0.56%) |
Jun 29, 2023 | 842.34 | 850.62 | 834.42 | 850.35 | 2,371,815 | +14.42(+1.73%) |
Jun 28, 2023 | 826.85 | 846.37 | 825.20 | 835.93 | 1,971,839 | -0.45(-0.05%) |
Jun 27, 2023 | 816.94 | 837.96 | 809.37 | 836.38 | 2,523,800 | +26.39(+3.26%) |
Jun 26, 2023 | 813.31 | 825.14 | 808.60 | 809.99 | 2,167,221 | -0.51(-0.06%) |
Jun 23, 2023 | 822.19 | 824.18 | 807.25 | 810.50 | 3,795,098 | -19.99(-2.41%) |
Jun 22, 2023 | 833.12 | 836.88 | 823.48 | 830.50 | 2,380,474 | -5.16(-0.62%) |
Jun 21, 2023 | 847.82 | 853.73 | 832.63 | 835.65 | 2,355,527 | -15.55(-1.83%) |
Jun 20, 2023 | 845.93 | 860.06 | 844.31 | 851.20 | 2,808,102 | -0.08(-0.01%) |
Jun 16, 2023 | 872.03 | 872.69 | 848.66 | 851.28 | 6,964,963 | -15.02(-1.73%) |
Jun 15, 2023 | 867.26 | 870.75 | 854.13 | 866.30 | 3,446,369 | -2.70(-0.31%) |
Jun 14, 2023 | 839.30 | 871.31 | 830.79 | 869.00 | 4,436,516 | +34.38(+4.12%) |
Jun 13, 2023 | 844.43 | 846.52 | 824.69 | 834.62 | 3,979,356 | -4.16(-0.50%) |
Jun 12, 2023 | 795.39 | 841.36 | 795.39 | 838.77 | 5,209,318 | +49.76(+6.31%) |
Jun 09, 2023 | 790.17 | 801.89 | 788.29 | 789.02 | 1,974,801 | +0.41(+0.05%) |
Jun 08, 2023 | 779.50 | 789.40 | 773.48 | 788.61 | 2,234,826 | +11.35(+1.46%) |
Jun 07, 2023 | 774.50 | 789.83 | 772.24 | 777.26 | 2,952,160 | +2.58(+0.33%) |
Jun 06, 2023 | 786.45 | 786.45 | 761.33 | 774.68 | 3,855,940 | -12.06(-1.53%) |
Jun 05, 2023 | 793.51 | 793.51 | 779.07 | 786.74 | 2,673,756 | -9.51(-1.19%) |
Jun 02, 2023 | 775.31 | 807.80 | 771.93 | 796.25 | 6,405,732 | +21.62(+2.79%) |