Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 442.28 | 445.06 | 441.93 | 443.19 | 330,574 | +2.21(+0.50%) |
Aug 30, 2023 | 437.30 | 441.54 | 436.03 | 440.98 | 468,007 | +3.61(+0.82%) |
Aug 29, 2023 | 427.54 | 437.83 | 426.71 | 437.38 | 477,345 | +8.64(+2.01%) |
Aug 28, 2023 | 428.59 | 429.75 | 425.66 | 428.74 | 352,309 | +3.27(+0.77%) |
Aug 25, 2023 | 422.11 | 427.36 | 418.77 | 425.47 | 587,946 | +4.23(+1.01%) |
Aug 24, 2023 | 436.40 | 436.40 | 421.13 | 421.24 | 946,164 | -10.01(-2.32%) |
Aug 23, 2023 | 424.36 | 432.63 | 424.21 | 431.25 | 714,811 | +7.69(+1.82%) |
Aug 22, 2023 | 427.61 | 427.97 | 422.53 | 423.56 | 421,493 | +0.16(+0.04%) |
Aug 21, 2023 | 418.60 | 424.33 | 417.82 | 423.40 | 600,471 | +7.16(+1.72%) |
Aug 18, 2023 | 410.98 | 417.79 | 410.77 | 416.24 | 639,428 | +0.81(+0.19%) |
Aug 17, 2023 | 421.40 | 422.13 | 414.65 | 415.43 | 488,650 | -4.59(-1.09%) |
Aug 16, 2023 | 423.20 | 425.28 | 419.87 | 420.02 | 505,326 | -4.01(-0.95%) |
Aug 15, 2023 | 427.20 | 428.37 | 423.21 | 424.04 | 581,918 | -4.23(-0.99%) |
Aug 14, 2023 | 421.43 | 428.34 | 420.29 | 428.27 | 565,571 | +6.23(+1.48%) |
Aug 11, 2023 | 421.60 | 424.52 | 420.62 | 422.05 | 631,953 | -2.79(-0.66%) |
Aug 10, 2023 | 428.16 | 431.62 | 422.72 | 424.83 | 846,740 | +0.40(+0.09%) |
Aug 09, 2023 | 431.22 | 431.22 | 422.82 | 424.44 | 757,453 | -6.03(-1.40%) |
Aug 08, 2023 | 430.90 | 431.95 | 426.08 | 430.46 | 471,536 | -4.04(-0.93%) |
Aug 07, 2023 | 435.46 | 436.74 | 430.96 | 434.51 | 487,328 | +0.73(+0.17%) |
Aug 04, 2023 | 438.86 | 440.99 | 433.13 | 433.78 | 1,205,134 | -5.74(-1.31%) |
Aug 03, 2023 | 438.20 | 441.92 | 437.29 | 439.52 | 532,272 | -1.74(-0.40%) |
Aug 02, 2023 | 449.03 | 449.03 | 439.30 | 441.26 | 719,317 | -12.06(-2.66%) |
Aug 01, 2023 | 451.17 | 454.15 | 449.90 | 453.33 | 270,009 | +0.24(+0.05%) |
Jul 31, 2023 | 451.50 | 453.50 | 450.43 | 453.09 | 470,970 | +2.23(+0.50%) |
Jul 28, 2023 | 448.92 | 452.00 | 448.12 | 450.86 | 420,314 | +6.32(+1.42%) |
Jul 27, 2023 | 452.31 | 453.79 | 442.54 | 444.54 | 360,073 | -2.05(-0.46%) |
Jul 26, 2023 | 447.30 | 448.47 | 443.24 | 446.59 | 341,442 | -5.20(-1.15%) |
Jul 25, 2023 | 447.86 | 453.34 | 447.85 | 451.79 | 595,832 | +5.08(+1.14%) |
Jul 24, 2023 | 448.28 | 448.99 | 445.09 | 446.71 | 615,791 | +0.51(+0.11%) |
Jul 21, 2023 | 450.23 | 451.81 | 445.70 | 446.20 | 341,803 | -0.77(-0.17%) |
Jul 20, 2023 | 453.53 | 455.63 | 445.73 | 446.97 | 1,121,365 | -9.66(-2.12%) |
Jul 19, 2023 | 459.29 | 461.22 | 455.00 | 456.63 | 1,423,021 | -1.21(-0.26%) |
Jul 18, 2023 | 451.91 | 459.89 | 449.51 | 457.84 | 612,285 | +5.12(+1.13%) |
Jul 17, 2023 | 447.43 | 454.03 | 447.43 | 452.72 | 761,475 | +5.95(+1.33%) |
Jul 14, 2023 | 449.45 | 452.23 | 445.39 | 446.77 | 766,207 | -1.60(-0.36%) |
Jul 13, 2023 | 445.03 | 449.20 | 444.18 | 448.38 | 503,693 | +6.58(+1.49%) |
Jul 12, 2023 | 441.66 | 443.71 | 438.99 | 441.79 | 468,033 | +4.57(+1.05%) |
Jul 11, 2023 | 436.37 | 437.56 | 432.80 | 437.22 | 916,603 | +1.64(+0.38%) |
Jul 10, 2023 | 432.05 | 435.57 | 430.36 | 435.57 | 344,929 | +1.74(+0.40%) |
Jul 07, 2023 | 434.37 | 439.08 | 433.67 | 433.83 | 319,744 | -1.48(-0.34%) |
Jul 06, 2023 | 432.74 | 435.61 | 430.55 | 435.31 | 443,471 | -1.69(-0.39%) |
Jul 05, 2023 | 437.41 | 439.90 | 436.23 | 437.01 | 467,426 | -2.73(-0.62%) |
Jul 03, 2023 | 440.70 | 440.78 | 437.60 | 439.74 | 835,528 | -0.75(-0.17%) |
Jun 30, 2023 | 438.33 | 441.61 | 437.69 | 440.49 | 420,976 | +6.83(+1.58%) |
Jun 29, 2023 | 433.35 | 434.39 | 431.26 | 433.65 | 349,739 | +0.93(+0.22%) |
Jun 28, 2023 | 429.65 | 435.04 | 429.01 | 432.72 | 435,289 | +1.11(+0.26%) |
Jun 27, 2023 | 425.36 | 432.83 | 424.93 | 431.61 | 326,855 | +8.55(+2.02%) |
Jun 26, 2023 | 426.61 | 430.79 | 422.90 | 423.05 | 417,397 | -3.46(-0.81%) |
Jun 23, 2023 | 426.34 | 429.22 | 424.93 | 426.51 | 538,916 | -5.01(-1.16%) |
Jun 22, 2023 | 425.99 | 431.67 | 425.99 | 431.53 | 1,703,027 | +3.52(+0.82%) |
Jun 21, 2023 | 433.24 | 433.90 | 426.49 | 428.00 | 539,120 | -6.66(-1.53%) |
Jun 20, 2023 | 434.68 | 437.72 | 432.26 | 434.67 | 761,469 | -2.55(-0.58%) |
Jun 16, 2023 | 445.01 | 445.53 | 437.06 | 437.21 | 625,138 | -3.81(-0.86%) |
Jun 15, 2023 | 433.69 | 442.77 | 433.35 | 441.02 | 649,043 | +5.68(+1.30%) |
Jun 14, 2023 | 431.78 | 435.93 | 429.30 | 435.35 | 1,926,903 | +3.57(+0.83%) |
Jun 13, 2023 | 432.22 | 433.35 | 428.27 | 431.77 | 684,108 | +3.08(+0.72%) |
Jun 12, 2023 | 422.50 | 428.75 | 421.83 | 428.69 | 449,888 | +8.76(+2.09%) |
Jun 09, 2023 | 420.44 | 424.25 | 418.47 | 419.93 | 723,894 | +1.74(+0.42%) |
Jun 08, 2023 | 414.25 | 418.89 | 414.25 | 418.19 | 249,158 | +4.17(+1.01%) |
Jun 07, 2023 | 420.26 | 423.26 | 413.16 | 414.02 | 563,981 | -6.26(-1.49%) |
Jun 06, 2023 | 418.46 | 421.35 | 416.56 | 420.28 | 357,313 | +0.70(+0.17%) |
Jun 05, 2023 | 421.38 | 424.23 | 418.65 | 419.58 | 456,371 | -2.26(-0.54%) |
Jun 02, 2023 | 421.46 | 423.42 | 418.65 | 421.84 | 478,895 | +2.91(+0.69%) |