Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 448.81 | 449.97 | 447.37 | 447.39 | 3,927,164 | -0.79(-0.18%) |
Aug 30, 2023 | 446.70 | 448.81 | 445.94 | 448.18 | 2,844,668 | +1.96(+0.44%) |
Aug 29, 2023 | 439.87 | 446.59 | 439.68 | 446.23 | 4,030,377 | +6.36(+1.44%) |
Aug 28, 2023 | 439.44 | 440.59 | 438.06 | 439.87 | 2,613,712 | +2.64(+0.60%) |
Aug 25, 2023 | 435.88 | 438.50 | 432.22 | 437.23 | 4,166,864 | +3.10(+0.71%) |
Aug 24, 2023 | 441.77 | 442.31 | 434.03 | 434.13 | 3,617,229 | -5.91(-1.34%) |
Aug 23, 2023 | 436.32 | 440.79 | 436.26 | 440.04 | 2,891,418 | +4.80(+1.10%) |
Aug 22, 2023 | 438.34 | 438.39 | 434.74 | 435.24 | 4,979,212 | -1.25(-0.29%) |
Aug 21, 2023 | 434.69 | 437.26 | 432.50 | 436.48 | 3,289,553 | +2.93(+0.67%) |
Aug 18, 2023 | 430.53 | 434.71 | 430.19 | 433.56 | 3,201,833 | +0.08(+0.02%) |
Aug 17, 2023 | 438.26 | 438.57 | 432.94 | 433.48 | 4,039,184 | -3.36(-0.77%) |
Aug 16, 2023 | 439.61 | 441.30 | 436.70 | 436.84 | 2,929,793 | -3.29(-0.75%) |
Aug 15, 2023 | 443.44 | 443.72 | 439.44 | 440.13 | 5,078,886 | -5.04(-1.13%) |
Aug 14, 2023 | 441.80 | 445.24 | 441.53 | 445.17 | 2,414,818 | +2.37(+0.54%) |
Aug 11, 2023 | 441.11 | 443.78 | 440.48 | 442.80 | 3,802,349 | -0.27(-0.06%) |
Aug 10, 2023 | 445.29 | 448.79 | 441.84 | 443.06 | 4,561,617 | +0.20(+0.04%) |
Aug 09, 2023 | 446.13 | 446.28 | 442.09 | 442.87 | 2,871,803 | -3.01(-0.68%) |
Aug 08, 2023 | 445.16 | 446.29 | 442.41 | 445.88 | 3,596,485 | -1.88(-0.42%) |
Aug 07, 2023 | 445.82 | 447.94 | 445.12 | 447.76 | 2,249,734 | +3.92(+0.88%) |
Aug 04, 2023 | 447.83 | 449.95 | 443.40 | 443.83 | 4,411,539 | -2.08(-0.47%) |
Aug 03, 2023 | 445.15 | 447.81 | 444.49 | 445.91 | 3,316,796 | -1.29(-0.29%) |
Aug 02, 2023 | 450.34 | 450.57 | 446.45 | 447.19 | 3,286,148 | -6.33(-1.40%) |
Aug 01, 2023 | 453.37 | 454.24 | 452.57 | 453.53 | 3,800,918 | -1.26(-0.28%) |
Jul 31, 2023 | 454.47 | 455.19 | 453.12 | 454.79 | 3,994,337 | +0.95(+0.21%) |
Jul 28, 2023 | 452.88 | 454.87 | 452.14 | 453.85 | 4,309,291 | +4.25(+0.95%) |
Jul 27, 2023 | 456.09 | 456.47 | 448.64 | 449.60 | 3,452,957 | -2.93(-0.65%) |
Jul 26, 2023 | 451.54 | 453.98 | 450.45 | 452.52 | 5,658,156 | +0.04(+0.01%) |
Jul 25, 2023 | 450.98 | 453.79 | 450.91 | 452.48 | 4,031,171 | +1.22(+0.27%) |
Jul 24, 2023 | 450.44 | 452.09 | 449.83 | 451.26 | 2,663,161 | +1.99(+0.44%) |
Jul 21, 2023 | 451.03 | 451.24 | 449.26 | 449.28 | 3,543,920 | -0.01(-0.00%) |
Jul 20, 2023 | 451.24 | 452.13 | 448.55 | 449.29 | 10,773,087 | -2.82(-0.62%) |
Jul 19, 2023 | 452.10 | 453.45 | 451.45 | 452.11 | 3,219,771 | +0.83(+0.18%) |
Jul 18, 2023 | 447.55 | 451.94 | 447.14 | 451.27 | 6,530,389 | +3.25(+0.73%) |
Jul 17, 2023 | 446.19 | 449.01 | 446.17 | 448.02 | 4,553,183 | +1.66(+0.37%) |
Jul 14, 2023 | 447.60 | 448.44 | 445.69 | 446.36 | 3,478,705 | -0.44(-0.10%) |
Jul 13, 2023 | 444.98 | 447.48 | 444.55 | 446.81 | 4,244,249 | +3.77(+0.85%) |
Jul 12, 2023 | 443.56 | 444.56 | 442.05 | 443.03 | 4,768,858 | +3.30(+0.75%) |
Jul 11, 2023 | 437.60 | 440.09 | 436.57 | 439.73 | 4,832,408 | +2.94(+0.67%) |
Jul 10, 2023 | 435.32 | 436.96 | 434.73 | 436.80 | 2,556,537 | +1.16(+0.27%) |
Jul 07, 2023 | 435.78 | 439.75 | 435.43 | 435.64 | 3,482,623 | -1.12(-0.26%) |
Jul 06, 2023 | 436.63 | 437.22 | 434.21 | 436.76 | 3,287,053 | -3.61(-0.82%) |
Jul 05, 2023 | 438.99 | 441.13 | 438.99 | 440.36 | 6,290,640 | -0.76(-0.17%) |
Jul 03, 2023 | 440.02 | 441.20 | 439.75 | 441.12 | 1,950,937 | +0.63(+0.14%) |
Jun 30, 2023 | 438.56 | 441.39 | 438.26 | 440.49 | 5,198,991 | +5.34(+1.23%) |
Jun 29, 2023 | 433.09 | 435.43 | 432.75 | 435.16 | 3,423,776 | +1.73(+0.40%) |
Jun 28, 2023 | 432.23 | 434.60 | 431.59 | 433.43 | 3,485,515 | +0.14(+0.03%) |
Jun 27, 2023 | 429.55 | 433.94 | 428.45 | 433.29 | 5,316,626 | +4.74(+1.11%) |
Jun 26, 2023 | 429.80 | 431.75 | 428.37 | 428.54 | 4,995,750 | -1.82(-0.42%) |
Jun 23, 2023 | 430.10 | 432.23 | 429.66 | 430.36 | 2,682,785 | -3.30(-0.76%) |
Jun 22, 2023 | 431.14 | 433.76 | 430.76 | 433.66 | 2,541,893 | +1.56(+0.36%) |
Jun 21, 2023 | 433.31 | 434.33 | 431.53 | 432.10 | 4,115,650 | -2.29(-0.53%) |
Jun 20, 2023 | 434.56 | 436.36 | 432.18 | 434.39 | 4,559,399 | -2.07(-0.47%) |
Jun 16, 2023 | 440.18 | 440.27 | 436.08 | 436.46 | 6,551,116 | -1.56(-0.36%) |