Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 525.41 | 537.28 | 525.41 | 534.44 | 2,172,505 | +6.83(+1.29%) |
Aug 30, 2023 | 528.07 | 529.71 | 524.74 | 527.61 | 1,328,531 | -0.50(-0.09%) |
Aug 29, 2023 | 519.90 | 528.40 | 519.90 | 528.10 | 1,509,188 | +6.40(+1.23%) |
Aug 28, 2023 | 521.52 | 522.53 | 518.72 | 521.70 | 972,015 | +2.12(+0.41%) |
Aug 25, 2023 | 518.51 | 521.31 | 516.22 | 519.58 | 1,553,449 | +2.24(+0.43%) |
Aug 24, 2023 | 524.72 | 526.38 | 516.48 | 517.34 | 1,631,379 | -7.91(-1.51%) |
Aug 23, 2023 | 523.41 | 525.55 | 520.77 | 525.25 | 1,333,317 | +2.42(+0.46%) |
Aug 22, 2023 | 526.32 | 526.32 | 521.99 | 522.84 | 1,324,254 | -4.70(-0.89%) |
Aug 21, 2023 | 528.17 | 529.42 | 520.83 | 527.54 | 2,137,856 | -1.68(-0.32%) |
Aug 18, 2023 | 531.14 | 533.62 | 527.44 | 529.22 | 1,933,893 | -2.11(-0.40%) |
Aug 17, 2023 | 543.33 | 544.25 | 529.35 | 531.32 | 1,999,414 | -11.60(-2.14%) |
Aug 16, 2023 | 545.49 | 548.65 | 542.60 | 542.92 | 1,380,068 | +0.52(+0.10%) |
Aug 15, 2023 | 544.86 | 548.85 | 542.09 | 542.39 | 1,179,292 | -2.88(-0.53%) |
Aug 14, 2023 | 548.47 | 551.33 | 544.27 | 545.27 | 1,284,294 | -1.45(-0.26%) |
Aug 11, 2023 | 544.18 | 548.70 | 542.90 | 546.72 | 1,074,172 | +1.43(+0.26%) |
Aug 10, 2023 | 546.95 | 552.78 | 544.52 | 545.29 | 1,139,901 | +1.74(+0.32%) |
Aug 09, 2023 | 541.88 | 545.87 | 540.74 | 543.55 | 1,515,270 | +3.48(+0.64%) |
Aug 08, 2023 | 541.90 | 542.77 | 535.92 | 540.07 | 1,050,768 | -2.22(-0.41%) |
Aug 07, 2023 | 538.98 | 543.41 | 538.98 | 542.30 | 1,045,497 | +6.19(+1.15%) |
Aug 04, 2023 | 544.88 | 545.09 | 535.50 | 536.11 | 1,175,886 | -5.49(-1.01%) |
Aug 03, 2023 | 537.56 | 544.18 | 536.29 | 541.60 | 1,507,337 | +5.19(+0.97%) |
Aug 02, 2023 | 536.33 | 540.57 | 535.12 | 536.41 | 1,684,295 | -3.00(-0.56%) |
Aug 01, 2023 | 544.45 | 546.64 | 538.54 | 539.41 | 1,488,686 | -5.08(-0.93%) |
Jul 31, 2023 | 546.75 | 548.01 | 542.92 | 544.49 | 1,406,589 | -2.57(-0.47%) |
Jul 28, 2023 | 548.29 | 551.43 | 546.39 | 547.07 | 1,412,337 | +1.45(+0.27%) |
Jul 27, 2023 | 551.34 | 554.68 | 544.42 | 545.62 | 1,529,072 | -4.21(-0.77%) |
Jul 26, 2023 | 549.19 | 551.63 | 547.16 | 549.83 | 1,344,880 | +0.95(+0.17%) |
Jul 25, 2023 | 550.42 | 551.17 | 548.02 | 548.88 | 1,650,609 | +1.22(+0.22%) |
Jul 24, 2023 | 541.90 | 550.22 | 539.84 | 547.66 | 2,148,678 | +5.89(+1.09%) |
Jul 21, 2023 | 543.03 | 545.83 | 541.37 | 541.76 | 5,546,359 | +0.87(+0.16%) |
Jul 20, 2023 | 537.83 | 544.88 | 537.73 | 540.89 | 1,783,936 | +2.77(+0.51%) |
Jul 19, 2023 | 538.48 | 539.85 | 536.09 | 538.12 | 1,297,805 | +0.50(+0.09%) |
Jul 18, 2023 | 536.72 | 538.99 | 533.54 | 537.62 | 1,831,967 | +0.61(+0.11%) |
Jul 17, 2023 | 530.42 | 538.22 | 530.34 | 537.00 | 1,966,805 | +6.08(+1.14%) |
Jul 14, 2023 | 523.17 | 531.08 | 522.57 | 530.92 | 1,883,040 | +8.01(+1.53%) |
Jul 13, 2023 | 522.28 | 523.56 | 517.41 | 522.91 | 1,695,647 | +0.44(+0.08%) |
Jul 12, 2023 | 516.65 | 524.52 | 515.78 | 522.48 | 2,019,800 | +8.12(+1.58%) |
Jul 11, 2023 | 512.28 | 515.45 | 510.97 | 514.36 | 1,299,853 | +2.55(+0.50%) |
Jul 10, 2023 | 509.91 | 515.82 | 509.91 | 511.80 | 2,013,491 | +1.90(+0.37%) |
Jul 07, 2023 | 518.49 | 520.98 | 509.49 | 509.90 | 2,821,984 | -11.96(-2.29%) |
Jul 06, 2023 | 523.33 | 524.71 | 521.10 | 521.86 | 1,804,146 | -3.65(-0.69%) |
Jul 05, 2023 | 525.60 | 530.29 | 521.99 | 525.52 | 1,680,155 | +0.09(+0.02%) |
Jul 03, 2023 | 521.75 | 525.47 | 518.92 | 525.43 | 979,695 | +2.58(+0.49%) |
Jun 30, 2023 | 518.76 | 523.99 | 518.23 | 522.85 | 2,293,158 | +6.50(+1.26%) |
Jun 29, 2023 | 515.27 | 517.08 | 513.69 | 516.35 | 1,154,862 | -1.08(-0.21%) |
Jun 28, 2023 | 513.72 | 518.10 | 513.36 | 517.43 | 1,282,025 | +2.40(+0.47%) |
Jun 27, 2023 | 507.57 | 517.05 | 507.04 | 515.03 | 1,722,767 | +6.71(+1.32%) |
Jun 26, 2023 | 509.27 | 509.73 | 506.22 | 508.32 | 1,316,292 | -0.99(-0.19%) |
Jun 23, 2023 | 508.04 | 510.24 | 504.35 | 509.31 | 1,478,315 | +0.23(+0.05%) |
Jun 22, 2023 | 505.67 | 509.54 | 504.69 | 509.07 | 1,147,135 | +4.45(+0.88%) |
Jun 21, 2023 | 502.97 | 506.59 | 501.63 | 504.63 | 1,311,350 | -0.08(-0.02%) |
Jun 20, 2023 | 506.89 | 507.81 | 503.19 | 504.70 | 1,734,645 | -3.84(-0.75%) |
Jun 16, 2023 | 514.80 | 515.12 | 507.66 | 508.54 | 3,241,306 | -5.39(-1.05%) |
Jun 15, 2023 | 513.74 | 515.93 | 511.46 | 513.93 | 1,926,819 | +1.94(+0.38%) |
Jun 14, 2023 | 509.85 | 512.62 | 508.05 | 511.99 | 1,895,834 | +5.03(+0.99%) |
Jun 13, 2023 | 506.96 | 507.86 | 502.97 | 506.96 | 1,240,154 | +1.02(+0.20%) |
Jun 12, 2023 | 502.35 | 506.23 | 501.11 | 505.94 | 1,446,687 | +3.58(+0.71%) |
Jun 09, 2023 | 503.24 | 507.00 | 500.62 | 502.35 | 1,325,908 | -2.73(-0.54%) |
Jun 08, 2023 | 497.71 | 505.27 | 497.71 | 505.08 | 1,576,160 | +8.61(+1.73%) |
Jun 07, 2023 | 499.66 | 504.31 | 495.84 | 496.48 | 1,837,579 | -4.88(-0.97%) |
Jun 06, 2023 | 503.30 | 503.67 | 497.96 | 501.36 | 1,451,878 | -1.93(-0.38%) |
Jun 05, 2023 | 497.80 | 503.94 | 497.25 | 503.30 | 2,083,326 | +5.50(+1.10%) |
Jun 02, 2023 | 495.60 | 503.54 | 494.70 | 497.80 | 2,352,686 | -0.01(-0.00%) |