Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 382.00 | 387.29 | 378.91 | 381.30 | 3,071,904 | +5.78(+1.54%) |
Aug 30, 2023 | 366.55 | 380.38 | 364.30 | 375.52 | 1,172,287 | +8.14(+2.22%) |
Aug 29, 2023 | 357.95 | 374.30 | 354.15 | 367.38 | 1,264,775 | +13.06(+3.69%) |
Aug 28, 2023 | 365.41 | 368.72 | 353.89 | 354.32 | 1,129,070 | -9.14(-2.51%) |
Aug 25, 2023 | 357.18 | 368.24 | 355.01 | 363.46 | 1,106,854 | +2.71(+0.75%) |
Aug 24, 2023 | 384.99 | 384.99 | 357.90 | 360.75 | 1,126,963 | -9.99(-2.69%) |
Aug 23, 2023 | 360.99 | 371.15 | 359.00 | 370.74 | 1,224,036 | +8.70(+2.40%) |
Aug 22, 2023 | 364.30 | 365.56 | 355.85 | 362.04 | 735,303 | +3.44(+0.96%) |
Aug 21, 2023 | 358.07 | 363.49 | 355.01 | 358.60 | 981,559 | +7.77(+2.21%) |
Aug 18, 2023 | 344.48 | 353.77 | 342.01 | 350.83 | 1,031,728 | -0.34(-0.10%) |
Aug 17, 2023 | 359.00 | 360.09 | 349.09 | 351.17 | 973,943 | -7.66(-2.13%) |
Aug 16, 2023 | 363.63 | 368.52 | 358.00 | 358.83 | 747,654 | -8.51(-2.32%) |
Aug 15, 2023 | 362.90 | 371.58 | 358.44 | 367.34 | 1,183,201 | +2.93(+0.80%) |
Aug 14, 2023 | 352.29 | 364.80 | 348.81 | 364.41 | 940,526 | +8.19(+2.30%) |
Aug 11, 2023 | 355.98 | 361.34 | 353.88 | 356.22 | 747,706 | -3.44(-0.96%) |
Aug 10, 2023 | 359.91 | 368.34 | 353.31 | 359.66 | 1,492,300 | -0.34(-0.09%) |
Aug 09, 2023 | 370.19 | 372.74 | 358.43 | 360.00 | 1,767,476 | -10.19(-2.75%) |
Aug 08, 2023 | 378.17 | 388.50 | 368.50 | 370.19 | 2,855,554 | -27.36(-6.88%) |
Aug 07, 2023 | 403.43 | 405.30 | 387.71 | 397.55 | 1,059,952 | -4.02(-1.00%) |
Aug 04, 2023 | 415.06 | 423.95 | 400.52 | 401.57 | 1,544,060 | -1.23(-0.31%) |
Aug 03, 2023 | 391.85 | 407.29 | 386.29 | 402.80 | 1,076,487 | +4.06(+1.02%) |
Aug 02, 2023 | 414.09 | 415.99 | 393.00 | 398.74 | 1,823,420 | -25.83(-6.08%) |
Aug 01, 2023 | 420.00 | 424.97 | 415.41 | 424.57 | 732,617 | +1.17(+0.28%) |
Jul 31, 2023 | 415.77 | 426.62 | 415.00 | 423.40 | 1,154,051 | +11.78(+2.86%) |
Jul 28, 2023 | 411.67 | 418.51 | 403.02 | 411.62 | 1,243,495 | +8.04(+1.99%) |
Jul 27, 2023 | 415.64 | 416.00 | 396.00 | 403.58 | 1,271,319 | -1.56(-0.39%) |
Jul 26, 2023 | 403.72 | 413.44 | 398.20 | 405.14 | 1,360,649 | -13.83(-3.30%) |
Jul 25, 2023 | 416.56 | 426.33 | 414.38 | 418.97 | 1,099,184 | +8.39(+2.04%) |
Jul 24, 2023 | 413.10 | 413.10 | 402.00 | 410.58 | 692,054 | +0.80(+0.20%) |
Jul 21, 2023 | 419.69 | 420.40 | 408.74 | 409.78 | 940,171 | -2.86(-0.69%) |
Jul 20, 2023 | 422.17 | 426.95 | 410.36 | 412.64 | 1,652,359 | -18.57(-4.31%) |
Jul 19, 2023 | 429.55 | 439.00 | 420.00 | 431.21 | 1,997,701 | +5.19(+1.22%) |
Jul 18, 2023 | 419.04 | 437.33 | 407.41 | 426.02 | 3,417,906 | +16.85(+4.12%) |
Jul 17, 2023 | 400.25 | 412.38 | 399.12 | 409.17 | 839,036 | +10.49(+2.63%) |
Jul 14, 2023 | 408.74 | 414.50 | 397.33 | 398.68 | 1,065,024 | -8.53(-2.09%) |
Jul 13, 2023 | 394.92 | 407.87 | 394.74 | 407.21 | 1,210,171 | +16.13(+4.12%) |
Jul 12, 2023 | 401.61 | 404.00 | 387.05 | 391.08 | 1,201,123 | -3.14(-0.80%) |
Jul 11, 2023 | 396.45 | 399.01 | 389.50 | 394.22 | 982,865 | -0.40(-0.10%) |
Jul 10, 2023 | 382.41 | 395.58 | 376.49 | 394.62 | 1,423,916 | +6.00(+1.54%) |
Jul 07, 2023 | 400.03 | 403.74 | 387.73 | 388.62 | 1,583,860 | -10.40(-2.61%) |
Jul 06, 2023 | 401.56 | 402.41 | 392.00 | 399.02 | 1,683,034 | -10.55(-2.58%) |
Jul 05, 2023 | 406.18 | 412.31 | 402.36 | 409.57 | 1,546,656 | -1.85(-0.45%) |
Jul 03, 2023 | 406.78 | 416.64 | 406.35 | 411.42 | 1,123,287 | +0.43(+0.10%) |
Jun 30, 2023 | 406.06 | 418.70 | 405.32 | 410.99 | 2,095,459 | +8.00(+1.99%) |
Jun 29, 2023 | 400.00 | 407.03 | 395.55 | 402.99 | 1,808,318 | +4.97(+1.25%) |
Jun 28, 2023 | 387.99 | 414.48 | 387.01 | 398.02 | 2,879,160 | +9.68(+2.49%) |
Jun 27, 2023 | 383.99 | 390.69 | 376.01 | 388.34 | 986,891 | +8.36(+2.20%) |
Jun 26, 2023 | 388.50 | 393.90 | 375.31 | 379.98 | 1,692,128 | -10.01(-2.57%) |
Jun 23, 2023 | 386.63 | 396.00 | 380.20 | 389.99 | 3,400,743 | +1.63(+0.42%) |
Jun 22, 2023 | 366.66 | 396.84 | 365.11 | 388.36 | 3,205,352 | +15.40(+4.13%) |
Jun 21, 2023 | 378.91 | 381.95 | 367.60 | 372.96 | 1,932,145 | -6.82(-1.80%) |
Jun 20, 2023 | 379.77 | 385.29 | 375.11 | 379.78 | 1,762,488 | -0.12(-0.03%) |
Jun 16, 2023 | 385.87 | 385.87 | 376.35 | 379.90 | 1,614,371 | -5.50(-1.43%) |