Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 412.39 | 414.46 | 409.97 | 410.82 | 2,546,331 | -1.26(-0.31%) |
Aug 30, 2023 | 412.96 | 415.94 | 411.70 | 412.09 | 2,527,722 | +2.25(+0.55%) |
Aug 29, 2023 | 405.63 | 410.38 | 404.80 | 409.84 | 2,198,592 | +4.19(+1.03%) |
Aug 28, 2023 | 402.22 | 406.01 | 401.38 | 405.65 | 1,909,620 | +4.53(+1.13%) |
Aug 25, 2023 | 398.89 | 402.84 | 397.25 | 401.12 | 2,164,293 | +5.20(+1.31%) |
Aug 24, 2023 | 399.82 | 402.22 | 395.75 | 395.92 | 1,978,714 | -3.38(-0.85%) |
Aug 23, 2023 | 397.51 | 400.15 | 396.61 | 399.30 | 1,951,528 | +3.21(+0.81%) |
Aug 22, 2023 | 393.26 | 397.02 | 391.95 | 396.09 | 2,433,239 | +4.62(+1.18%) |
Aug 21, 2023 | 391.48 | 393.25 | 389.30 | 391.47 | 1,877,736 | +1.03(+0.26%) |
Aug 18, 2023 | 388.11 | 392.11 | 387.12 | 390.44 | 2,010,645 | -0.45(-0.11%) |
Aug 17, 2023 | 394.40 | 394.46 | 389.27 | 390.89 | 2,128,046 | -1.74(-0.44%) |
Aug 16, 2023 | 391.71 | 397.44 | 391.39 | 392.64 | 2,010,813 | -0.08(-0.02%) |
Aug 15, 2023 | 395.74 | 395.74 | 391.86 | 392.71 | 1,761,027 | -4.11(-1.04%) |
Aug 14, 2023 | 394.71 | 397.47 | 392.88 | 396.83 | 1,645,756 | +3.58(+0.91%) |
Aug 11, 2023 | 394.01 | 394.93 | 391.08 | 393.24 | 1,471,125 | -2.15(-0.54%) |
Aug 10, 2023 | 394.72 | 398.87 | 393.97 | 395.39 | 2,163,852 | +3.45(+0.88%) |
Aug 09, 2023 | 392.13 | 395.05 | 390.15 | 391.94 | 1,813,830 | +0.48(+0.12%) |
Aug 08, 2023 | 394.44 | 394.64 | 388.41 | 391.46 | 1,754,764 | -3.66(-0.93%) |
Aug 07, 2023 | 391.27 | 396.00 | 391.27 | 395.12 | 1,566,779 | +5.50(+1.41%) |
Aug 04, 2023 | 389.89 | 394.35 | 388.36 | 389.63 | 2,225,603 | -1.65(-0.42%) |
Aug 03, 2023 | 385.86 | 391.71 | 384.72 | 391.28 | 2,200,196 | +2.98(+0.77%) |
Aug 02, 2023 | 392.15 | 392.48 | 387.87 | 388.31 | 2,421,320 | -7.02(-1.78%) |
Aug 01, 2023 | 392.05 | 395.55 | 390.63 | 395.32 | 2,354,595 | +2.78(+0.71%) |
Jul 31, 2023 | 392.24 | 394.34 | 390.74 | 392.55 | 3,594,126 | +1.31(+0.34%) |
Jul 28, 2023 | 396.21 | 396.21 | 387.17 | 391.23 | 4,520,978 | -1.53(-0.39%) |
Jul 27, 2023 | 403.41 | 403.41 | 392.22 | 392.76 | 3,577,965 | -7.88(-1.97%) |
Jul 26, 2023 | 397.42 | 401.54 | 394.01 | 400.64 | 2,583,050 | +1.12(+0.28%) |
Jul 25, 2023 | 401.60 | 403.08 | 399.24 | 399.51 | 2,501,450 | -3.50(-0.87%) |
Jul 24, 2023 | 395.73 | 403.13 | 394.87 | 403.01 | 3,042,973 | +7.27(+1.84%) |
Jul 21, 2023 | 396.92 | 399.74 | 395.67 | 395.74 | 1,876,402 | -0.57(-0.14%) |
Jul 20, 2023 | 395.39 | 397.96 | 393.81 | 396.31 | 2,582,086 | -0.21(-0.05%) |
Jul 19, 2023 | 396.25 | 398.09 | 394.57 | 396.52 | 1,817,528 | +0.11(+0.03%) |
Jul 18, 2023 | 398.66 | 400.17 | 393.47 | 396.41 | 2,688,036 | -4.02(-1.00%) |
Jul 17, 2023 | 400.18 | 402.22 | 399.36 | 400.43 | 2,354,917 | -0.31(-0.08%) |
Jul 14, 2023 | 400.35 | 401.71 | 398.54 | 400.74 | 1,987,238 | +1.94(+0.49%) |
Jul 13, 2023 | 401.23 | 401.47 | 398.70 | 398.80 | 2,365,107 | -0.13(-0.03%) |
Jul 12, 2023 | 397.25 | 401.40 | 396.96 | 398.93 | 2,283,508 | +2.88(+0.73%) |
Jul 11, 2023 | 391.89 | 396.71 | 390.62 | 396.05 | 2,115,497 | +5.62(+1.44%) |
Jul 10, 2023 | 386.77 | 391.70 | 386.30 | 390.44 | 2,158,104 | +3.46(+0.90%) |
Jul 07, 2023 | 388.94 | 390.72 | 386.69 | 386.97 | 2,666,242 | -4.44(-1.13%) |
Jul 06, 2023 | 392.10 | 392.48 | 388.03 | 391.41 | 2,166,287 | -1.02(-0.26%) |
Jul 05, 2023 | 386.54 | 392.94 | 384.87 | 392.43 | 2,798,278 | +0.77(+0.20%) |
Jul 03, 2023 | 389.06 | 392.00 | 386.41 | 391.66 | 1,312,304 | +0.66(+0.17%) |
Jun 30, 2023 | 385.83 | 392.86 | 385.83 | 391.00 | 4,433,012 | +5.60(+1.45%) |
Jun 29, 2023 | 378.63 | 385.75 | 378.28 | 385.41 | 2,539,430 | +7.40(+1.96%) |
Jun 28, 2023 | 378.97 | 379.17 | 376.46 | 378.01 | 2,024,241 | -1.55(-0.41%) |
Jun 27, 2023 | 378.12 | 380.61 | 376.80 | 379.56 | 2,210,239 | +4.34(+1.16%) |
Jun 26, 2023 | 375.85 | 377.77 | 373.16 | 375.22 | 3,347,379 | -2.38(-0.63%) |
Jun 23, 2023 | 372.79 | 378.90 | 371.04 | 377.59 | 3,761,686 | +2.00(+0.53%) |
Jun 22, 2023 | 372.92 | 376.27 | 371.76 | 375.60 | 1,945,134 | +1.65(+0.44%) |
Jun 21, 2023 | 371.78 | 376.18 | 371.48 | 373.94 | 2,314,788 | +1.51(+0.41%) |
Jun 20, 2023 | 372.82 | 377.30 | 371.57 | 372.43 | 3,984,979 | -1.90(-0.51%) |
Jun 16, 2023 | 379.38 | 380.67 | 373.96 | 374.33 | 5,925,529 | -2.49(-0.66%) |