Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 544.13 | 554.46 | 540.13 | 551.27 | 3,059,426 | +6.18(+1.13%) |
Aug 30, 2023 | 552.08 | 554.80 | 544.15 | 545.09 | 2,202,563 | -5.88(-1.07%) |
Aug 29, 2023 | 550.52 | 553.40 | 546.95 | 550.97 | 1,710,033 | -0.02(-0.00%) |
Aug 28, 2023 | 547.22 | 553.29 | 547.21 | 550.99 | 1,380,804 | +0.27(+0.05%) |
Aug 25, 2023 | 546.72 | 553.15 | 544.19 | 550.72 | 1,857,470 | +5.62(+1.03%) |
Aug 24, 2023 | 549.78 | 554.04 | 544.41 | 545.10 | 1,785,990 | -5.33(-0.97%) |
Aug 23, 2023 | 553.78 | 554.05 | 545.31 | 550.43 | 2,132,265 | -0.30(-0.05%) |
Aug 22, 2023 | 546.62 | 553.15 | 544.39 | 550.73 | 1,947,067 | +3.59(+0.66%) |
Aug 21, 2023 | 544.10 | 550.57 | 542.87 | 547.14 | 2,317,274 | +3.60(+0.66%) |
Aug 18, 2023 | 532.20 | 544.87 | 531.08 | 543.54 | 2,974,382 | +8.72(+1.63%) |
Aug 17, 2023 | 540.34 | 545.90 | 534.55 | 534.82 | 2,563,108 | -8.53(-1.57%) |
Aug 16, 2023 | 544.51 | 549.95 | 539.63 | 543.35 | 2,610,414 | -0.38(-0.07%) |
Aug 15, 2023 | 534.89 | 544.40 | 530.96 | 543.73 | 2,839,846 | +8.57(+1.60%) |
Aug 14, 2023 | 528.47 | 539.43 | 526.45 | 535.16 | 4,001,950 | +10.79(+2.06%) |
Aug 11, 2023 | 519.84 | 527.87 | 516.14 | 524.36 | 2,543,157 | +6.89(+1.33%) |
Aug 10, 2023 | 519.59 | 524.82 | 516.13 | 517.48 | 4,138,718 | -4.85(-0.93%) |
Aug 09, 2023 | 516.51 | 528.58 | 513.06 | 522.33 | 5,415,719 | +4.60(+0.89%) |
Aug 08, 2023 | 502.25 | 534.01 | 498.98 | 517.73 | 15,198,772 | +67.02(+14.87%) |
Aug 07, 2023 | 449.89 | 451.63 | 447.24 | 450.71 | 2,463,475 | +4.56(+1.02%) |
Aug 04, 2023 | 445.91 | 449.12 | 443.58 | 446.16 | 1,884,322 | +0.33(+0.07%) |
Aug 03, 2023 | 447.43 | 450.73 | 444.94 | 445.83 | 2,432,194 | -5.28(-1.17%) |
Aug 02, 2023 | 451.86 | 458.22 | 447.97 | 451.11 | 2,384,633 | +1.38(+0.31%) |
Aug 01, 2023 | 451.97 | 453.98 | 448.10 | 449.73 | 1,752,481 | -1.45(-0.32%) |
Jul 31, 2023 | 455.62 | 455.62 | 447.46 | 451.18 | 2,126,090 | -3.90(-0.86%) |
Jul 28, 2023 | 451.76 | 456.16 | 448.43 | 455.08 | 1,449,072 | +3.46(+0.77%) |
Jul 27, 2023 | 449.96 | 455.28 | 448.90 | 451.62 | 1,897,572 | +1.39(+0.31%) |
Jul 26, 2023 | 451.63 | 451.63 | 443.25 | 450.23 | 1,974,153 | -3.92(-0.86%) |
Jul 25, 2023 | 454.37 | 457.50 | 453.21 | 454.15 | 1,752,239 | -1.77(-0.39%) |
Jul 24, 2023 | 458.57 | 462.19 | 454.28 | 455.92 | 2,206,708 | -2.70(-0.59%) |
Jul 21, 2023 | 461.96 | 463.58 | 458.55 | 458.61 | 2,243,543 | -1.77(-0.38%) |
Jul 20, 2023 | 451.78 | 461.77 | 451.65 | 460.38 | 2,643,642 | +10.18(+2.26%) |
Jul 19, 2023 | 448.05 | 451.63 | 445.23 | 450.20 | 2,229,225 | +2.34(+0.52%) |
Jul 18, 2023 | 443.64 | 449.96 | 441.74 | 447.86 | 2,253,907 | +4.03(+0.91%) |
Jul 17, 2023 | 446.12 | 447.27 | 439.97 | 443.82 | 2,365,765 | -2.30(-0.52%) |
Jul 14, 2023 | 437.83 | 447.11 | 437.60 | 446.13 | 2,977,088 | +14.65(+3.40%) |
Jul 13, 2023 | 436.97 | 438.96 | 431.12 | 431.48 | 2,885,551 | -5.86(-1.34%) |
Jul 12, 2023 | 435.22 | 441.01 | 431.79 | 437.33 | 3,130,926 | +1.20(+0.28%) |
Jul 11, 2023 | 446.66 | 447.22 | 434.37 | 436.13 | 3,599,238 | -13.67(-3.04%) |
Jul 10, 2023 | 449.60 | 451.30 | 446.38 | 449.80 | 2,026,330 | +1.07(+0.24%) |
Jul 07, 2023 | 458.90 | 460.17 | 447.89 | 448.73 | 2,936,513 | -11.05(-2.40%) |
Jul 06, 2023 | 459.69 | 464.13 | 458.20 | 459.78 | 2,209,150 | -2.47(-0.53%) |
Jul 05, 2023 | 458.67 | 463.79 | 456.59 | 462.25 | 2,146,259 | +4.25(+0.93%) |
Jul 03, 2023 | 462.80 | 462.80 | 453.98 | 458.00 | 2,129,763 | -7.50(-1.61%) |
Jun 30, 2023 | 461.20 | 466.39 | 460.56 | 465.50 | 3,199,774 | +4.46(+0.97%) |
Jun 29, 2023 | 455.66 | 462.38 | 454.11 | 461.05 | 2,127,966 | +5.75(+1.26%) |
Jun 28, 2023 | 465.04 | 465.06 | 453.93 | 455.30 | 2,875,742 | -5.76(-1.25%) |
Jun 27, 2023 | 459.07 | 464.51 | 448.35 | 461.06 | 4,169,272 | +11.65(+2.59%) |
Jun 26, 2023 | 461.81 | 461.81 | 445.59 | 449.40 | 3,237,201 | -6.03(-1.33%) |
Jun 23, 2023 | 453.61 | 456.60 | 448.97 | 455.44 | 4,912,457 | +1.15(+0.25%) |
Jun 22, 2023 | 451.63 | 458.83 | 450.45 | 454.29 | 2,934,868 | +4.65(+1.03%) |
Jun 21, 2023 | 451.13 | 451.96 | 446.87 | 449.64 | 2,365,144 | +1.04(+0.23%) |
Jun 20, 2023 | 442.55 | 451.51 | 441.81 | 448.60 | 2,525,304 | +4.21(+0.95%) |
Jun 16, 2023 | 452.42 | 453.59 | 444.18 | 444.39 | 4,327,809 | -6.17(-1.37%) |
Jun 15, 2023 | 444.68 | 453.19 | 444.37 | 450.56 | 2,303,724 | +6.16(+1.39%) |
Jun 14, 2023 | 441.00 | 445.45 | 440.25 | 444.40 | 2,179,581 | +1.99(+0.45%) |
Jun 13, 2023 | 440.38 | 444.08 | 438.97 | 442.42 | 1,779,352 | +0.41(+0.09%) |
Jun 12, 2023 | 442.84 | 443.68 | 435.43 | 442.01 | 2,585,848 | -0.73(-0.16%) |
Jun 09, 2023 | 445.97 | 445.97 | 439.32 | 442.73 | 2,097,895 | +0.38(+0.09%) |
Jun 08, 2023 | 432.65 | 444.15 | 429.13 | 442.36 | 2,055,842 | +9.22(+2.13%) |
Jun 07, 2023 | 436.94 | 443.38 | 432.45 | 433.13 | 2,476,368 | -6.65(-1.51%) |
Jun 06, 2023 | 444.51 | 445.54 | 436.76 | 439.79 | 1,507,124 | -1.18(-0.27%) |
Jun 05, 2023 | 439.72 | 444.48 | 437.98 | 440.97 | 2,343,654 | +1.92(+0.44%) |
Jun 02, 2023 | 436.70 | 441.40 | 433.55 | 439.05 | 2,517,713 | +5.80(+1.34%) |