Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 486.86 | 488.31 | 470.97 | 471.26 | 4,982,158 | -14.78(-3.04%) |
Aug 30, 2023 | 488.48 | 491.17 | 484.82 | 486.04 | 2,309,327 | -1.29(-0.26%) |
Aug 29, 2023 | 485.98 | 487.44 | 482.52 | 487.33 | 2,137,412 | +1.53(+0.32%) |
Aug 28, 2023 | 485.01 | 487.55 | 483.67 | 485.80 | 1,359,774 | +2.14(+0.44%) |
Aug 25, 2023 | 484.45 | 485.67 | 479.24 | 483.66 | 1,945,302 | +1.01(+0.21%) |
Aug 24, 2023 | 485.94 | 489.89 | 481.77 | 482.65 | 2,337,318 | -1.32(-0.27%) |
Aug 23, 2023 | 487.50 | 488.49 | 482.48 | 483.98 | 2,033,982 | -2.87(-0.59%) |
Aug 22, 2023 | 489.89 | 491.25 | 485.85 | 486.84 | 2,102,899 | -5.28(-1.07%) |
Aug 21, 2023 | 491.96 | 494.67 | 490.68 | 492.12 | 1,550,892 | -0.75(-0.15%) |
Aug 18, 2023 | 489.26 | 495.35 | 487.99 | 492.88 | 2,391,202 | +4.43(+0.91%) |
Aug 17, 2023 | 489.95 | 495.63 | 486.33 | 488.45 | 3,043,088 | -9.49(-1.91%) |
Aug 16, 2023 | 502.33 | 504.80 | 497.22 | 497.94 | 1,470,533 | -3.09(-0.62%) |
Aug 15, 2023 | 505.87 | 507.92 | 500.62 | 501.03 | 1,838,116 | -4.19(-0.83%) |
Aug 14, 2023 | 503.47 | 507.77 | 502.58 | 505.23 | 2,151,418 | +2.89(+0.57%) |
Aug 11, 2023 | 499.99 | 504.97 | 498.62 | 502.34 | 2,052,547 | +4.48(+0.90%) |
Aug 10, 2023 | 498.84 | 506.32 | 497.17 | 497.86 | 2,204,298 | +1.36(+0.27%) |
Aug 09, 2023 | 498.37 | 500.09 | 495.29 | 496.50 | 1,938,748 | -3.71(-0.74%) |
Aug 08, 2023 | 497.38 | 502.49 | 494.44 | 500.21 | 2,450,008 | -4.83(-0.96%) |
Aug 07, 2023 | 500.10 | 507.87 | 499.01 | 505.04 | 2,458,910 | +7.92(+1.59%) |
Aug 04, 2023 | 504.31 | 505.19 | 496.15 | 497.12 | 2,438,448 | -2.11(-0.42%) |
Aug 03, 2023 | 497.28 | 500.35 | 495.45 | 499.22 | 2,470,576 | +0.06(+0.01%) |
Aug 02, 2023 | 504.00 | 504.77 | 497.38 | 499.17 | 3,257,295 | +0.06(+0.01%) |
Aug 01, 2023 | 501.83 | 504.35 | 496.88 | 499.11 | 2,185,951 | -1.61(-0.32%) |
Jul 31, 2023 | 497.38 | 502.21 | 493.49 | 500.72 | 2,469,194 | +3.42(+0.69%) |
Jul 28, 2023 | 499.57 | 501.81 | 491.73 | 497.30 | 2,968,537 | -2.29(-0.46%) |
Jul 27, 2023 | 502.89 | 504.80 | 497.51 | 499.59 | 3,062,317 | -2.74(-0.55%) |
Jul 26, 2023 | 505.83 | 510.10 | 500.98 | 502.33 | 3,738,768 | -2.90(-0.57%) |
Jul 25, 2023 | 504.31 | 506.78 | 501.61 | 505.23 | 2,764,469 | +2.22(+0.44%) |
Jul 24, 2023 | 499.69 | 504.09 | 498.93 | 503.00 | 2,304,407 | +2.13(+0.42%) |
Jul 21, 2023 | 499.41 | 504.71 | 498.89 | 500.88 | 2,919,935 | +2.26(+0.45%) |
Jul 20, 2023 | 501.00 | 503.00 | 494.94 | 498.61 | 2,996,213 | +0.53(+0.11%) |
Jul 19, 2023 | 501.88 | 508.91 | 496.87 | 498.08 | 5,011,765 | +3.66(+0.74%) |
Jul 18, 2023 | 483.87 | 498.79 | 482.06 | 494.42 | 8,926,513 | +15.74(+3.29%) |
Jul 17, 2023 | 475.74 | 479.19 | 472.96 | 478.68 | 4,633,968 | +3.87(+0.81%) |
Jul 14, 2023 | 457.39 | 479.59 | 454.97 | 474.81 | 11,508,350 | +32.06(+7.24%) |
Jul 13, 2023 | 446.95 | 449.82 | 442.19 | 442.75 | 7,353,839 | -3.91(-0.87%) |
Jul 12, 2023 | 457.83 | 459.63 | 446.21 | 446.66 | 7,368,834 | -11.06(-2.42%) |
Jul 11, 2023 | 457.21 | 461.28 | 455.99 | 457.72 | 3,121,851 | -0.16(-0.03%) |
Jul 10, 2023 | 454.87 | 457.93 | 454.04 | 457.88 | 4,388,289 | +1.45(+0.32%) |
Jul 07, 2023 | 459.81 | 463.38 | 455.68 | 456.43 | 4,178,230 | -7.69(-1.66%) |
Jul 06, 2023 | 464.11 | 467.13 | 461.44 | 464.12 | 3,958,275 | -1.84(-0.39%) |
Jul 05, 2023 | 470.72 | 471.96 | 465.34 | 465.96 | 5,110,592 | -6.59(-1.39%) |
Jul 03, 2023 | 472.76 | 474.85 | 470.98 | 472.55 | 1,937,380 | -2.73(-0.57%) |
Jun 30, 2023 | 472.66 | 476.72 | 469.82 | 475.27 | 4,023,608 | +4.15(+0.88%) |
Jun 29, 2023 | 469.78 | 474.36 | 467.80 | 471.12 | 3,012,980 | +1.97(+0.42%) |
Jun 28, 2023 | 476.58 | 476.74 | 468.69 | 469.15 | 3,711,341 | -8.02(-1.68%) |
Jun 27, 2023 | 472.79 | 477.79 | 472.44 | 477.17 | 3,734,576 | +3.46(+0.73%) |
Jun 26, 2023 | 472.80 | 475.94 | 467.72 | 473.71 | 3,001,559 | +2.04(+0.43%) |
Jun 23, 2023 | 472.99 | 476.89 | 471.23 | 471.68 | 4,934,498 | -2.03(-0.43%) |
Jun 22, 2023 | 472.84 | 477.79 | 472.66 | 473.70 | 3,215,199 | +2.27(+0.48%) |
Jun 21, 2023 | 463.71 | 474.01 | 461.98 | 471.43 | 4,941,767 | +7.28(+1.57%) |
Jun 20, 2023 | 451.65 | 465.24 | 451.65 | 464.15 | 4,661,739 | +10.78(+2.38%) |
Jun 16, 2023 | 460.94 | 463.29 | 452.82 | 453.37 | 7,786,077 | -5.46(-1.19%) |
Jun 15, 2023 | 454.99 | 464.79 | 453.93 | 458.83 | 6,901,693 | +7.79(+1.73%) |
Jun 14, 2023 | 445.92 | 451.80 | 437.13 | 451.04 | 14,956,400 | -30.85(-6.40%) |
Jun 13, 2023 | 481.46 | 485.17 | 479.29 | 481.89 | 3,052,750 | -1.26(-0.26%) |
Jun 12, 2023 | 482.86 | 484.97 | 479.35 | 483.14 | 2,251,032 | -1.01(-0.21%) |
Jun 09, 2023 | 480.59 | 488.66 | 477.88 | 484.15 | 3,236,446 | +3.33(+0.69%) |
Jun 08, 2023 | 475.10 | 482.39 | 473.18 | 480.83 | 2,779,237 | +7.94(+1.68%) |
Jun 07, 2023 | 480.55 | 481.03 | 472.36 | 472.88 | 4,467,072 | -5.34(-1.12%) |
Jun 06, 2023 | 490.31 | 490.31 | 474.39 | 478.22 | 3,890,963 | -10.42(-2.13%) |
Jun 05, 2023 | 491.10 | 493.25 | 487.88 | 488.63 | 2,906,668 | -1.36(-0.28%) |
Jun 02, 2023 | 482.56 | 491.41 | 480.95 | 490.00 | 3,124,640 | +5.84(+1.21%) |