Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 439.50 | 441.98 | 435.88 | 438.12 | 936,930 | -1.39(-0.32%) |
Aug 30, 2023 | 451.10 | 451.69 | 438.49 | 439.51 | 1,510,615 | -11.59(-2.57%) |
Aug 29, 2023 | 432.00 | 452.25 | 432.00 | 451.10 | 1,641,453 | +19.10(+4.42%) |
Aug 28, 2023 | 418.78 | 432.24 | 417.70 | 432.00 | 1,213,935 | +15.22(+3.65%) |
Aug 25, 2023 | 413.00 | 418.57 | 413.00 | 416.78 | 939,285 | +4.79(+1.16%) |
Aug 24, 2023 | 415.31 | 419.67 | 411.36 | 411.99 | 1,116,659 | -3.29(-0.79%) |
Aug 23, 2023 | 416.31 | 417.51 | 411.55 | 415.28 | 1,040,740 | +1.90(+0.46%) |
Aug 22, 2023 | 419.79 | 423.05 | 411.70 | 413.38 | 1,470,738 | -6.70(-1.59%) |
Aug 21, 2023 | 418.14 | 424.47 | 416.76 | 420.08 | 1,144,856 | -0.39(-0.09%) |
Aug 18, 2023 | 424.46 | 426.69 | 418.89 | 420.47 | 2,103,554 | -4.36(-1.03%) |
Aug 17, 2023 | 428.31 | 431.37 | 424.50 | 424.83 | 1,521,181 | -1.94(-0.45%) |
Aug 16, 2023 | 427.89 | 431.32 | 425.47 | 426.77 | 1,371,574 | -1.31(-0.31%) |
Aug 15, 2023 | 425.66 | 429.46 | 424.06 | 428.08 | 1,263,432 | +0.80(+0.19%) |
Aug 14, 2023 | 428.93 | 429.99 | 424.30 | 427.28 | 1,082,167 | -0.66(-0.15%) |
Aug 11, 2023 | 425.54 | 430.38 | 424.70 | 427.94 | 872,906 | -0.35(-0.08%) |
Aug 10, 2023 | 424.97 | 429.93 | 423.80 | 428.29 | 1,300,011 | +8.34(+1.99%) |
Aug 09, 2023 | 419.71 | 423.80 | 418.57 | 419.95 | 622,100 | +0.17(+0.04%) |
Aug 08, 2023 | 417.82 | 421.96 | 416.36 | 419.78 | 846,165 | +0.35(+0.08%) |
Aug 07, 2023 | 419.54 | 423.06 | 415.48 | 419.43 | 717,627 | +0.57(+0.14%) |
Aug 04, 2023 | 423.97 | 425.08 | 417.64 | 418.86 | 930,545 | -3.92(-0.93%) |
Aug 03, 2023 | 419.07 | 429.22 | 416.64 | 422.78 | 1,001,168 | +3.71(+0.89%) |
Aug 02, 2023 | 416.66 | 423.72 | 415.00 | 419.07 | 1,616,509 | +7.84(+1.91%) |
Aug 01, 2023 | 404.26 | 414.85 | 401.33 | 411.23 | 1,677,266 | +6.04(+1.49%) |
Jul 31, 2023 | 399.33 | 405.68 | 399.05 | 405.19 | 1,463,240 | +8.39(+2.11%) |
Jul 28, 2023 | 399.96 | 411.88 | 388.43 | 396.80 | 2,002,144 | -4.19(-1.04%) |
Jul 27, 2023 | 400.14 | 409.62 | 399.96 | 400.99 | 1,951,856 | +6.42(+1.63%) |
Jul 26, 2023 | 399.97 | 403.04 | 391.20 | 394.57 | 1,138,411 | -4.14(-1.04%) |
Jul 25, 2023 | 399.38 | 404.88 | 397.88 | 398.71 | 982,186 | -0.72(-0.18%) |
Jul 24, 2023 | 396.33 | 403.94 | 393.84 | 399.43 | 1,506,624 | +4.96(+1.26%) |
Jul 21, 2023 | 396.40 | 401.04 | 393.26 | 394.47 | 3,273,811 | -0.98(-0.25%) |
Jul 20, 2023 | 388.57 | 397.78 | 388.57 | 395.45 | 1,572,970 | +6.88(+1.77%) |
Jul 19, 2023 | 387.79 | 394.18 | 387.07 | 388.57 | 2,311,844 | +1.51(+0.39%) |
Jul 18, 2023 | 374.23 | 388.39 | 373.04 | 387.06 | 1,164,875 | +12.25(+3.27%) |
Jul 17, 2023 | 373.85 | 377.45 | 370.08 | 374.81 | 1,671,706 | -0.66(-0.18%) |
Jul 14, 2023 | 379.01 | 381.70 | 374.86 | 375.47 | 1,054,285 | -8.15(-2.12%) |
Jul 13, 2023 | 382.69 | 384.83 | 379.82 | 383.62 | 676,938 | +0.90(+0.24%) |
Jul 12, 2023 | 380.94 | 387.62 | 380.94 | 382.72 | 914,778 | +2.49(+0.65%) |
Jul 11, 2023 | 374.25 | 382.96 | 372.79 | 380.23 | 1,011,655 | +7.69(+2.06%) |
Jul 10, 2023 | 373.86 | 382.03 | 370.86 | 372.54 | 1,188,531 | +0.60(+0.16%) |
Jul 07, 2023 | 369.05 | 378.34 | 369.05 | 371.94 | 772,509 | +0.17(+0.05%) |
Jul 06, 2023 | 362.38 | 372.05 | 362.13 | 371.77 | 878,128 | +4.12(+1.12%) |
Jul 05, 2023 | 367.00 | 375.47 | 362.19 | 367.65 | 1,192,145 | -0.55(-0.15%) |
Jul 03, 2023 | 366.24 | 369.83 | 364.48 | 368.20 | 554,762 | +0.83(+0.23%) |
Jun 30, 2023 | 365.36 | 369.78 | 364.09 | 367.37 | 1,127,665 | +4.69(+1.29%) |
Jun 29, 2023 | 359.00 | 363.41 | 358.90 | 362.68 | 1,080,721 | +3.29(+0.92%) |
Jun 28, 2023 | 354.00 | 360.93 | 352.47 | 359.39 | 1,559,975 | +5.55(+1.57%) |
Jun 27, 2023 | 339.22 | 357.12 | 337.79 | 353.84 | 2,755,812 | +16.96(+5.03%) |
Jun 26, 2023 | 328.12 | 338.25 | 327.02 | 336.88 | 1,227,829 | +10.60(+3.25%) |
Jun 23, 2023 | 323.24 | 328.88 | 322.25 | 326.28 | 910,340 | +0.37(+0.11%) |
Jun 22, 2023 | 330.18 | 330.18 | 324.69 | 325.91 | 784,258 | -2.87(-0.87%) |
Jun 21, 2023 | 330.70 | 333.67 | 327.01 | 328.78 | 803,911 | -3.08(-0.93%) |
Jun 20, 2023 | 338.86 | 339.20 | 328.52 | 331.86 | 1,313,959 | -9.38(-2.75%) |
Jun 16, 2023 | 343.70 | 344.99 | 340.91 | 341.24 | 1,721,464 | -1.61(-0.47%) |
Jun 15, 2023 | 334.31 | 345.41 | 332.27 | 342.85 | 1,070,968 | +7.60(+2.27%) |
Jun 14, 2023 | 337.80 | 341.35 | 334.44 | 335.25 | 1,287,880 | -0.02(-0.01%) |
Jun 13, 2023 | 337.33 | 340.54 | 334.39 | 335.27 | 852,896 | -0.03(-0.01%) |
Jun 12, 2023 | 329.72 | 337.50 | 328.55 | 335.30 | 943,194 | +6.82(+2.08%) |
Jun 09, 2023 | 334.58 | 334.58 | 325.59 | 328.48 | 814,121 | -7.70(-2.29%) |
Jun 08, 2023 | 336.17 | 337.87 | 329.98 | 336.18 | 757,490 | -0.53(-0.16%) |
Jun 07, 2023 | 329.68 | 337.46 | 328.58 | 336.71 | 1,132,755 | +7.71(+2.34%) |
Jun 06, 2023 | 335.19 | 336.29 | 325.27 | 329.00 | 940,299 | -5.91(-1.76%) |
Jun 05, 2023 | 332.44 | 336.12 | 330.38 | 334.91 | 872,722 | +5.59(+1.70%) |
Jun 02, 2023 | 326.47 | 334.92 | 324.20 | 329.32 | 1,066,267 | +1.30(+0.40%) |