Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 512.91 | 515.29 | 509.15 | 510.37 | 59,987 | -2.69(-0.53%) |
Aug 30, 2023 | 517.15 | 521.73 | 513.04 | 513.06 | 61,215 | -3.23(-0.63%) |
Aug 29, 2023 | 504.60 | 517.83 | 504.27 | 516.29 | 75,733 | +10.94(+2.16%) |
Aug 28, 2023 | 506.30 | 509.56 | 503.05 | 505.36 | 112,806 | +1.34(+0.27%) |
Aug 25, 2023 | 499.83 | 508.56 | 499.83 | 504.02 | 68,656 | +4.93(+0.99%) |
Aug 24, 2023 | 499.62 | 504.53 | 499.02 | 499.09 | 50,743 | -2.67(-0.53%) |
Aug 23, 2023 | 501.08 | 501.93 | 496.65 | 501.75 | 59,118 | +1.32(+0.26%) |
Aug 22, 2023 | 503.56 | 504.52 | 500.39 | 500.44 | 34,741 | -2.55(-0.51%) |
Aug 21, 2023 | 501.07 | 503.07 | 497.06 | 502.99 | 52,574 | +0.75(+0.15%) |
Aug 18, 2023 | 501.15 | 506.70 | 501.15 | 502.24 | 38,668 | +1.10(+0.22%) |
Aug 17, 2023 | 506.68 | 511.05 | 501.11 | 501.15 | 73,471 | -8.44(-1.66%) |
Aug 16, 2023 | 512.37 | 514.99 | 508.58 | 509.59 | 90,527 | -1.80(-0.35%) |
Aug 15, 2023 | 517.11 | 519.20 | 507.81 | 511.38 | 69,422 | -6.85(-1.32%) |
Aug 14, 2023 | 511.25 | 519.04 | 510.42 | 518.23 | 49,564 | +5.01(+0.98%) |
Aug 11, 2023 | 511.88 | 515.78 | 510.66 | 513.22 | 40,668 | +1.88(+0.37%) |
Aug 10, 2023 | 510.50 | 519.06 | 510.17 | 511.35 | 56,615 | +1.23(+0.24%) |
Aug 09, 2023 | 511.69 | 512.00 | 508.44 | 510.12 | 81,537 | -2.60(-0.51%) |
Aug 08, 2023 | 512.28 | 513.66 | 508.44 | 512.72 | 80,237 | -0.51(-0.10%) |
Aug 07, 2023 | 512.59 | 521.20 | 511.67 | 513.23 | 55,196 | +0.58(+0.11%) |
Aug 04, 2023 | 513.20 | 515.20 | 510.13 | 512.65 | 70,006 | -1.75(-0.34%) |
Aug 03, 2023 | 517.69 | 517.82 | 512.78 | 514.40 | 79,815 | -7.17(-1.37%) |
Aug 02, 2023 | 518.36 | 524.36 | 512.58 | 521.57 | 95,595 | +2.07(+0.40%) |
Aug 01, 2023 | 520.23 | 523.99 | 514.70 | 519.49 | 85,214 | -0.10(-0.02%) |
Jul 31, 2023 | 520.02 | 522.70 | 515.05 | 519.59 | 114,192 | -2.11(-0.41%) |
Jul 28, 2023 | 521.45 | 533.21 | 519.50 | 521.71 | 104,617 | +2.46(+0.47%) |
Jul 27, 2023 | 522.31 | 530.42 | 505.88 | 519.24 | 239,604 | -45.77(-8.10%) |
Jul 26, 2023 | 564.76 | 573.01 | 562.39 | 565.01 | 100,480 | +0.24(+0.04%) |
Jul 25, 2023 | 557.69 | 565.52 | 557.69 | 564.77 | 58,108 | +3.40(+0.61%) |
Jul 24, 2023 | 559.71 | 562.67 | 556.88 | 561.37 | 63,468 | +1.06(+0.19%) |
Jul 21, 2023 | 551.90 | 564.07 | 549.35 | 560.31 | 116,375 | +11.00(+2.00%) |
Jul 20, 2023 | 547.90 | 551.67 | 545.51 | 549.32 | 75,000 | +4.08(+0.75%) |
Jul 19, 2023 | 548.57 | 548.57 | 541.91 | 545.24 | 42,141 | -0.78(-0.14%) |
Jul 18, 2023 | 548.38 | 551.32 | 544.17 | 546.01 | 67,944 | -1.46(-0.27%) |
Jul 17, 2023 | 536.45 | 547.97 | 533.26 | 547.47 | 65,040 | +10.58(+1.97%) |
Jul 14, 2023 | 533.98 | 539.72 | 531.77 | 536.89 | 34,321 | +4.89(+0.92%) |
Jul 13, 2023 | 531.57 | 535.41 | 530.88 | 532.00 | 51,452 | +1.19(+0.22%) |
Jul 12, 2023 | 533.61 | 533.61 | 528.97 | 530.82 | 49,570 | +1.30(+0.24%) |
Jul 11, 2023 | 527.82 | 533.25 | 526.81 | 529.52 | 42,078 | +1.71(+0.32%) |
Jul 10, 2023 | 524.76 | 531.79 | 524.76 | 527.82 | 59,849 | +1.54(+0.29%) |
Jul 07, 2023 | 529.61 | 532.35 | 525.31 | 526.28 | 97,749 | -4.91(-0.92%) |
Jul 06, 2023 | 529.27 | 532.50 | 529.27 | 531.19 | 104,743 | -0.44(-0.08%) |
Jul 05, 2023 | 538.14 | 538.14 | 529.54 | 531.63 | 66,899 | -5.70(-1.06%) |
Jul 03, 2023 | 536.49 | 537.72 | 535.72 | 537.33 | 36,667 | -2.78(-0.52%) |
Jun 30, 2023 | 535.04 | 541.75 | 535.04 | 540.11 | 65,116 | +5.62(+1.05%) |
Jun 29, 2023 | 534.27 | 539.52 | 533.24 | 534.49 | 76,135 | -0.26(-0.05%) |
Jun 28, 2023 | 540.15 | 542.87 | 531.71 | 534.75 | 100,854 | -6.38(-1.18%) |
Jun 27, 2023 | 542.61 | 548.42 | 539.78 | 541.13 | 62,780 | -3.07(-0.56%) |
Jun 26, 2023 | 540.39 | 551.47 | 539.38 | 544.20 | 68,574 | +3.89(+0.72%) |
Jun 23, 2023 | 547.63 | 551.09 | 539.87 | 540.31 | 198,275 | -7.88(-1.44%) |
Jun 22, 2023 | 544.90 | 551.33 | 543.59 | 548.19 | 38,640 | +3.34(+0.61%) |
Jun 21, 2023 | 536.61 | 548.40 | 533.98 | 544.85 | 68,522 | +5.48(+1.02%) |
Jun 20, 2023 | 543.79 | 545.92 | 535.23 | 539.36 | 63,853 | -5.72(-1.05%) |
Jun 16, 2023 | 545.37 | 545.88 | 539.97 | 545.09 | 106,809 | +3.30(+0.61%) |
Jun 15, 2023 | 538.84 | 543.12 | 538.84 | 541.79 | 37,867 | +5.32(+0.99%) |
Jun 14, 2023 | 539.42 | 547.42 | 533.18 | 536.47 | 57,398 | -4.22(-0.78%) |
Jun 13, 2023 | 531.66 | 541.60 | 531.66 | 540.69 | 55,798 | +8.44(+1.58%) |
Jun 12, 2023 | 532.19 | 534.14 | 530.28 | 532.25 | 52,315 | +0.65(+0.12%) |
Jun 09, 2023 | 537.14 | 539.45 | 529.93 | 531.61 | 105,311 | -7.32(-1.36%) |
Jun 08, 2023 | 539.18 | 546.07 | 538.79 | 538.92 | 61,542 | -1.73(-0.32%) |
Jun 07, 2023 | 542.49 | 544.75 | 537.34 | 540.65 | 44,723 | -0.04(-0.01%) |
Jun 06, 2023 | 541.94 | 541.94 | 534.41 | 540.69 | 94,489 | -1.27(-0.23%) |
Jun 05, 2023 | 540.17 | 546.75 | 538.19 | 541.96 | 79,042 | +0.82(+0.15%) |
Jun 02, 2023 | 531.40 | 542.23 | 531.40 | 541.14 | 73,222 | +9.24(+1.74%) |