Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 418.63 | 421.15 | 410.23 | 410.30 | 877,418 | -8.62(-2.06%) |
Aug 30, 2023 | 420.96 | 421.91 | 417.28 | 418.92 | 610,637 | -0.08(-0.02%) |
Aug 29, 2023 | 421.11 | 421.84 | 417.32 | 419.00 | 635,477 | -1.71(-0.41%) |
Aug 28, 2023 | 420.74 | 422.43 | 419.20 | 420.71 | 1,089,746 | +0.10(+0.02%) |
Aug 25, 2023 | 422.08 | 423.29 | 419.26 | 420.61 | 587,875 | -0.05(-0.01%) |
Aug 24, 2023 | 418.40 | 422.97 | 418.40 | 420.66 | 532,529 | +2.05(+0.49%) |
Aug 23, 2023 | 416.64 | 420.05 | 415.83 | 418.61 | 598,407 | +2.88(+0.69%) |
Aug 22, 2023 | 422.14 | 423.94 | 415.24 | 415.73 | 593,998 | -7.41(-1.75%) |
Aug 21, 2023 | 417.33 | 424.88 | 416.36 | 423.14 | 868,663 | +5.39(+1.29%) |
Aug 18, 2023 | 412.98 | 419.36 | 410.90 | 417.76 | 838,685 | +3.46(+0.83%) |
Aug 17, 2023 | 419.23 | 419.46 | 411.71 | 414.30 | 1,186,514 | -12.59(-2.95%) |
Aug 16, 2023 | 428.96 | 430.94 | 425.91 | 426.89 | 638,350 | -1.28(-0.30%) |
Aug 15, 2023 | 436.24 | 436.73 | 427.93 | 428.17 | 629,141 | -7.05(-1.62%) |
Aug 14, 2023 | 437.16 | 437.84 | 432.54 | 435.21 | 835,234 | -2.05(-0.47%) |
Aug 11, 2023 | 433.07 | 438.19 | 431.85 | 437.26 | 670,906 | +6.03(+1.40%) |
Aug 10, 2023 | 425.53 | 432.83 | 425.53 | 431.23 | 1,014,623 | +5.61(+1.32%) |
Aug 09, 2023 | 424.99 | 430.58 | 422.89 | 425.62 | 621,642 | +0.61(+0.14%) |
Aug 08, 2023 | 422.19 | 429.88 | 421.52 | 425.01 | 951,992 | +5.47(+1.30%) |
Aug 07, 2023 | 420.35 | 425.17 | 418.56 | 419.54 | 691,060 | +0.46(+0.11%) |
Aug 04, 2023 | 431.51 | 434.96 | 418.91 | 419.09 | 1,498,250 | -13.26(-3.07%) |
Aug 03, 2023 | 419.91 | 432.73 | 419.45 | 432.35 | 2,025,634 | +21.91(+5.34%) |
Aug 02, 2023 | 404.33 | 411.81 | 402.75 | 410.44 | 1,440,926 | +8.00(+1.99%) |
Aug 01, 2023 | 399.94 | 404.31 | 399.00 | 402.44 | 873,824 | +2.60(+0.65%) |
Jul 31, 2023 | 401.55 | 401.55 | 392.79 | 399.84 | 1,129,700 | -0.49(-0.12%) |
Jul 28, 2023 | 403.63 | 405.01 | 398.87 | 400.33 | 811,593 | -2.60(-0.65%) |
Jul 27, 2023 | 400.44 | 405.55 | 398.08 | 402.93 | 1,072,744 | +1.71(+0.43%) |
Jul 26, 2023 | 406.61 | 408.92 | 400.69 | 401.22 | 1,032,944 | -7.43(-1.82%) |
Jul 25, 2023 | 408.36 | 409.78 | 406.61 | 408.65 | 707,858 | -1.90(-0.46%) |
Jul 24, 2023 | 411.56 | 414.50 | 409.40 | 410.55 | 417,650 | -1.06(-0.26%) |
Jul 21, 2023 | 416.14 | 417.15 | 411.40 | 411.62 | 550,083 | -4.49(-1.08%) |
Jul 20, 2023 | 412.00 | 417.83 | 410.07 | 416.11 | 572,649 | +7.73(+1.89%) |
Jul 19, 2023 | 406.19 | 408.94 | 400.91 | 408.38 | 762,119 | +0.35(+0.09%) |
Jul 18, 2023 | 409.90 | 412.17 | 407.23 | 408.03 | 425,724 | -1.02(-0.25%) |
Jul 17, 2023 | 407.24 | 410.24 | 405.47 | 409.05 | 591,528 | +2.16(+0.53%) |
Jul 14, 2023 | 408.23 | 411.22 | 405.26 | 406.89 | 593,360 | -0.19(-0.05%) |
Jul 13, 2023 | 408.73 | 409.42 | 406.85 | 407.08 | 597,898 | +0.91(+0.23%) |
Jul 12, 2023 | 409.11 | 411.36 | 404.40 | 406.17 | 882,161 | -4.92(-1.20%) |
Jul 11, 2023 | 411.41 | 414.43 | 408.71 | 411.09 | 541,958 | -1.03(-0.25%) |
Jul 10, 2023 | 412.08 | 416.15 | 411.02 | 412.12 | 558,661 | -0.04(-0.01%) |
Jul 07, 2023 | 412.19 | 415.52 | 410.80 | 412.16 | 670,125 | -1.10(-0.27%) |
Jul 06, 2023 | 416.35 | 417.52 | 409.99 | 413.26 | 794,025 | -2.86(-0.69%) |
Jul 05, 2023 | 419.01 | 419.25 | 412.88 | 416.13 | 766,942 | -2.00(-0.48%) |
Jul 03, 2023 | 420.06 | 421.33 | 413.07 | 418.12 | 404,575 | -6.47(-1.52%) |
Jun 30, 2023 | 418.87 | 427.02 | 418.87 | 424.59 | 885,953 | +6.39(+1.53%) |
Jun 29, 2023 | 412.45 | 419.26 | 411.70 | 418.20 | 706,815 | +5.63(+1.37%) |
Jun 28, 2023 | 411.94 | 413.61 | 409.30 | 412.57 | 429,744 | +0.48(+0.12%) |
Jun 27, 2023 | 405.57 | 412.90 | 404.41 | 412.09 | 500,838 | +0.64(+0.15%) |
Jun 26, 2023 | 413.23 | 413.42 | 409.57 | 411.46 | 394,478 | -1.66(-0.40%) |
Jun 23, 2023 | 415.60 | 416.66 | 411.94 | 413.12 | 1,023,229 | -1.44(-0.35%) |
Jun 22, 2023 | 412.29 | 416.00 | 409.11 | 414.56 | 634,230 | +2.73(+0.66%) |
Jun 21, 2023 | 408.91 | 415.09 | 408.12 | 411.82 | 843,204 | +4.10(+1.01%) |
Jun 20, 2023 | 403.75 | 409.99 | 403.08 | 407.72 | 743,808 | +4.10(+1.02%) |
Jun 16, 2023 | 397.08 | 405.20 | 397.08 | 403.62 | 1,500,642 | +6.09(+1.53%) |
Jun 15, 2023 | 390.90 | 397.97 | 389.98 | 397.52 | 758,541 | +8.76(+2.25%) |
Jun 14, 2023 | 395.33 | 395.94 | 387.00 | 388.76 | 695,333 | -5.71(-1.45%) |
Jun 13, 2023 | 391.85 | 398.18 | 390.47 | 394.48 | 663,170 | +1.72(+0.44%) |
Jun 12, 2023 | 391.25 | 394.15 | 389.71 | 392.76 | 841,073 | +1.35(+0.35%) |
Jun 09, 2023 | 385.71 | 393.18 | 384.82 | 391.40 | 672,217 | +4.66(+1.20%) |
Jun 08, 2023 | 381.38 | 389.38 | 381.38 | 386.74 | 991,671 | +4.57(+1.20%) |
Jun 07, 2023 | 385.43 | 386.21 | 381.43 | 382.17 | 643,672 | -4.31(-1.12%) |
Jun 06, 2023 | 393.18 | 393.88 | 383.48 | 386.49 | 585,670 | -6.31(-1.61%) |
Jun 05, 2023 | 389.25 | 393.06 | 387.57 | 392.80 | 756,071 | +5.12(+1.32%) |
Jun 02, 2023 | 383.67 | 389.00 | 382.86 | 387.68 | 750,149 | +0.92(+0.24%) |