Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 411.70 | 412.83 | 410.39 | 410.56 | 4,787,131 | -0.53(-0.13%) |
Aug 30, 2023 | 409.77 | 411.75 | 409.14 | 411.09 | 3,027,638 | +1.71(+0.42%) |
Aug 29, 2023 | 403.57 | 409.72 | 403.36 | 409.38 | 3,508,768 | +5.73(+1.42%) |
Aug 28, 2023 | 403.15 | 404.22 | 401.90 | 403.65 | 3,261,492 | +2.64(+0.66%) |
Aug 25, 2023 | 399.90 | 402.60 | 396.56 | 401.01 | 4,453,040 | +2.64(+0.66%) |
Aug 24, 2023 | 405.38 | 405.85 | 398.23 | 398.37 | 3,481,892 | -5.37(-1.33%) |
Aug 23, 2023 | 400.37 | 404.45 | 400.29 | 403.74 | 3,275,196 | +4.31(+1.08%) |
Aug 22, 2023 | 402.15 | 402.20 | 398.89 | 399.43 | 2,668,675 | -1.12(-0.28%) |
Aug 21, 2023 | 398.97 | 401.20 | 396.83 | 400.55 | 3,316,387 | +2.63(+0.66%) |
Aug 18, 2023 | 395.03 | 398.85 | 394.71 | 397.92 | 4,193,255 | +0.37(+0.09%) |
Aug 17, 2023 | 402.13 | 402.38 | 397.21 | 397.56 | 7,159,277 | -3.24(-0.81%) |
Aug 16, 2023 | 403.38 | 404.89 | 400.68 | 400.80 | 3,379,410 | -2.99(-0.74%) |
Aug 15, 2023 | 406.85 | 408.46 | 403.20 | 403.79 | 4,722,338 | -4.68(-1.15%) |
Aug 14, 2023 | 405.33 | 408.49 | 405.09 | 408.47 | 2,793,730 | +2.29(+0.56%) |
Aug 11, 2023 | 404.73 | 407.17 | 404.12 | 406.18 | 2,942,088 | -0.38(-0.09%) |
Aug 10, 2023 | 408.55 | 411.77 | 405.39 | 406.56 | 4,629,304 | +0.24(+0.06%) |
Aug 09, 2023 | 409.40 | 409.47 | 405.62 | 406.32 | 3,170,053 | -2.72(-0.66%) |
Aug 08, 2023 | 408.51 | 409.48 | 405.89 | 409.04 | 3,809,299 | -1.78(-0.43%) |
Aug 07, 2023 | 409.04 | 410.97 | 408.39 | 410.81 | 2,616,793 | +3.67(+0.90%) |
Aug 04, 2023 | 410.88 | 412.84 | 406.79 | 407.14 | 5,762,822 | -2.00(-0.49%) |
Aug 03, 2023 | 408.43 | 410.92 | 407.85 | 409.14 | 3,050,362 | -1.16(-0.28%) |
Aug 02, 2023 | 413.17 | 413.41 | 409.62 | 410.31 | 5,016,040 | -5.76(-1.39%) |
Aug 01, 2023 | 415.95 | 416.76 | 415.25 | 416.07 | 3,160,648 | -1.29(-0.31%) |
Jul 31, 2023 | 417.00 | 417.65 | 415.74 | 417.36 | 3,487,230 | +0.80(+0.19%) |
Jul 28, 2023 | 415.62 | 417.30 | 414.86 | 416.56 | 2,724,235 | +4.02(+0.97%) |
Jul 27, 2023 | 418.46 | 418.82 | 411.64 | 412.54 | 4,181,388 | -2.82(-0.68%) |
Jul 26, 2023 | 414.32 | 416.57 | 413.29 | 415.36 | 6,186,619 | +0.10(+0.02%) |
Jul 25, 2023 | 413.79 | 416.34 | 413.77 | 415.26 | 3,978,837 | +1.22(+0.29%) |
Jul 24, 2023 | 413.29 | 414.80 | 412.73 | 414.04 | 3,497,086 | +1.75(+0.42%) |
Jul 21, 2023 | 413.82 | 414.01 | 412.20 | 412.29 | 3,202,003 | +0.05(+0.01%) |
Jul 20, 2023 | 414.01 | 414.86 | 411.55 | 412.24 | 4,115,265 | -2.71(-0.65%) |
Jul 19, 2023 | 414.77 | 416.06 | 414.19 | 414.95 | 3,521,619 | +0.89(+0.22%) |
Jul 18, 2023 | 410.64 | 414.63 | 410.28 | 414.06 | 3,629,065 | +3.12(+0.76%) |
Jul 17, 2023 | 409.39 | 411.97 | 409.37 | 410.94 | 2,990,937 | +1.43(+0.35%) |
Jul 14, 2023 | 410.67 | 411.44 | 408.83 | 409.51 | 3,710,300 | -0.33(-0.08%) |
Jul 13, 2023 | 408.29 | 410.54 | 407.88 | 409.84 | 3,295,960 | +3.31(+0.82%) |
Jul 12, 2023 | 406.95 | 407.88 | 405.56 | 406.52 | 4,279,311 | +3.17(+0.79%) |
Jul 11, 2023 | 401.57 | 403.79 | 400.58 | 403.35 | 3,504,673 | +2.57(+0.64%) |
Jul 10, 2023 | 399.45 | 400.92 | 398.89 | 400.78 | 3,383,285 | +1.07(+0.27%) |
Jul 07, 2023 | 399.85 | 403.47 | 399.53 | 399.71 | 3,702,518 | -0.93(-0.23%) |
Jul 06, 2023 | 400.59 | 401.16 | 398.39 | 400.64 | 6,086,788 | -3.29(-0.82%) |
Jul 05, 2023 | 402.81 | 404.62 | 402.81 | 403.94 | 4,265,941 | -0.90(-0.22%) |
Jul 03, 2023 | 403.71 | 404.84 | 403.47 | 404.84 | 2,390,900 | +0.77(+0.19%) |
Jun 30, 2023 | 402.20 | 405.00 | 402.09 | 404.06 | 5,214,935 | +4.73(+1.18%) |
Jun 29, 2023 | 397.44 | 399.49 | 397.03 | 399.33 | 3,937,254 | +1.52(+0.38%) |
Jun 28, 2023 | 396.62 | 398.73 | 395.99 | 397.81 | 4,369,627 | +0.18(+0.04%) |
Jun 27, 2023 | 394.10 | 398.18 | 393.70 | 397.63 | 4,352,541 | +4.36(+1.11%) |
Jun 26, 2023 | 394.34 | 396.14 | 393.05 | 393.27 | 3,288,488 | -1.63(-0.41%) |
Jun 23, 2023 | 394.63 | 396.55 | 394.23 | 394.90 | 4,265,603 | -2.98(-0.75%) |
Jun 22, 2023 | 395.56 | 397.98 | 395.24 | 397.89 | 3,172,601 | +1.44(+0.36%) |
Jun 21, 2023 | 397.57 | 398.31 | 395.95 | 396.44 | 3,462,920 | -2.18(-0.55%) |
Jun 20, 2023 | 398.74 | 399.56 | 396.53 | 398.63 | 4,296,555 | -1.85(-0.46%) |
Jun 16, 2023 | 403.88 | 403.94 | 400.12 | 400.48 | 5,203,236 | -1.48(-0.37%) |