Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 441.39 | 444.13 | 438.77 | 438.97 | 844,100 | -1.04(-0.24%) |
Aug 30, 2023 | 437.12 | 443.43 | 436.19 | 440.01 | 900,690 | +3.90(+0.89%) |
Aug 29, 2023 | 439.92 | 440.84 | 432.31 | 436.11 | 1,083,421 | -3.81(-0.87%) |
Aug 28, 2023 | 438.46 | 440.91 | 437.93 | 439.92 | 659,058 | +1.20(+0.27%) |
Aug 25, 2023 | 442.78 | 442.78 | 436.75 | 438.73 | 807,434 | -1.42(-0.32%) |
Aug 24, 2023 | 440.84 | 445.13 | 440.04 | 440.15 | 717,423 | -1.96(-0.44%) |
Aug 23, 2023 | 442.12 | 442.42 | 439.70 | 442.11 | 1,072,633 | +1.59(+0.36%) |
Aug 22, 2023 | 439.36 | 441.45 | 438.12 | 440.53 | 690,795 | +1.41(+0.32%) |
Aug 21, 2023 | 437.51 | 440.62 | 436.69 | 439.12 | 589,656 | +1.39(+0.32%) |
Aug 18, 2023 | 433.21 | 442.89 | 433.18 | 437.73 | 1,106,027 | +3.29(+0.76%) |
Aug 17, 2023 | 434.40 | 437.88 | 434.20 | 434.44 | 653,691 | +1.51(+0.35%) |
Aug 16, 2023 | 430.72 | 434.78 | 430.18 | 432.93 | 844,866 | +1.51(+0.35%) |
Aug 15, 2023 | 435.72 | 437.67 | 431.13 | 431.42 | 745,523 | -6.32(-1.44%) |
Aug 14, 2023 | 442.13 | 443.12 | 437.34 | 437.75 | 773,418 | -3.86(-0.87%) |
Aug 11, 2023 | 438.82 | 441.65 | 438.17 | 441.61 | 710,168 | +3.89(+0.89%) |
Aug 10, 2023 | 439.61 | 441.53 | 436.95 | 437.72 | 708,306 | -2.68(-0.61%) |
Aug 09, 2023 | 437.75 | 441.61 | 437.66 | 440.40 | 1,245,874 | +3.25(+0.74%) |
Aug 08, 2023 | 436.69 | 438.16 | 435.31 | 437.15 | 813,906 | -0.30(-0.07%) |
Aug 07, 2023 | 435.06 | 438.12 | 434.05 | 437.45 | 767,372 | +3.95(+0.91%) |
Aug 04, 2023 | 436.29 | 437.95 | 433.11 | 433.50 | 870,816 | -2.14(-0.49%) |
Aug 03, 2023 | 435.06 | 437.86 | 433.76 | 435.64 | 1,275,721 | -0.62(-0.14%) |
Aug 02, 2023 | 438.91 | 440.71 | 435.63 | 436.27 | 931,286 | -2.65(-0.60%) |
Aug 01, 2023 | 434.78 | 440.70 | 434.65 | 438.91 | 1,077,504 | +4.78(+1.10%) |
Jul 31, 2023 | 437.39 | 437.39 | 432.44 | 434.14 | 1,857,072 | -2.56(-0.59%) |
Jul 28, 2023 | 435.72 | 438.30 | 434.25 | 436.69 | 1,195,950 | +0.35(+0.08%) |
Jul 27, 2023 | 439.13 | 440.02 | 433.12 | 436.35 | 1,648,868 | -4.06(-0.92%) |
Jul 26, 2023 | 441.88 | 444.52 | 439.49 | 440.40 | 1,359,322 | -1.30(-0.29%) |
Jul 25, 2023 | 440.03 | 442.30 | 435.16 | 441.70 | 1,241,296 | -2.58(-0.58%) |
Jul 24, 2023 | 443.50 | 445.39 | 441.59 | 444.28 | 917,337 | +1.98(+0.45%) |
Jul 21, 2023 | 442.35 | 444.41 | 440.93 | 442.30 | 960,743 | -1.21(-0.27%) |
Jul 20, 2023 | 440.23 | 445.64 | 439.61 | 443.51 | 1,392,021 | +4.38(+1.00%) |
Jul 19, 2023 | 444.48 | 446.70 | 435.83 | 439.14 | 2,200,039 | -4.07(-0.92%) |
Jul 18, 2023 | 461.37 | 466.36 | 441.83 | 443.21 | 3,210,123 | -13.88(-3.04%) |
Jul 17, 2023 | 453.51 | 461.00 | 452.86 | 457.09 | 1,940,924 | +5.50(+1.22%) |
Jul 14, 2023 | 453.23 | 453.74 | 449.69 | 451.59 | 959,498 | -2.01(-0.44%) |
Jul 13, 2023 | 448.37 | 454.63 | 447.71 | 453.60 | 844,938 | +4.30(+0.96%) |
Jul 12, 2023 | 454.40 | 454.42 | 448.48 | 449.30 | 1,097,226 | -4.21(-0.93%) |
Jul 11, 2023 | 448.63 | 454.30 | 447.19 | 453.51 | 729,220 | +5.75(+1.28%) |
Jul 10, 2023 | 445.94 | 449.91 | 445.50 | 447.76 | 738,282 | +1.62(+0.36%) |
Jul 07, 2023 | 447.39 | 449.23 | 445.55 | 446.14 | 660,262 | -2.85(-0.63%) |
Jul 06, 2023 | 450.31 | 450.31 | 446.75 | 448.99 | 695,016 | -1.09(-0.24%) |
Jul 05, 2023 | 448.92 | 450.65 | 446.36 | 450.08 | 643,117 | +0.17(+0.04%) |
Jul 03, 2023 | 447.39 | 450.63 | 445.01 | 449.90 | 396,307 | +2.14(+0.48%) |
Jun 30, 2023 | 446.65 | 449.99 | 444.27 | 447.76 | 1,010,457 | +2.86(+0.64%) |
Jun 29, 2023 | 437.59 | 444.99 | 436.48 | 444.90 | 705,073 | +7.57(+1.73%) |
Jun 28, 2023 | 441.15 | 441.32 | 435.20 | 437.34 | 872,817 | -3.40(-0.77%) |
Jun 27, 2023 | 440.38 | 443.14 | 440.02 | 440.73 | 690,083 | +0.34(+0.08%) |
Jun 26, 2023 | 443.44 | 443.66 | 434.44 | 440.39 | 1,024,878 | -6.38(-1.43%) |
Jun 23, 2023 | 450.82 | 452.67 | 445.57 | 446.77 | 1,386,442 | -3.96(-0.88%) |
Jun 22, 2023 | 452.76 | 453.28 | 448.85 | 450.73 | 707,949 | -2.54(-0.56%) |
Jun 21, 2023 | 448.43 | 454.37 | 445.46 | 453.27 | 932,543 | +7.45(+1.67%) |
Jun 20, 2023 | 446.89 | 449.23 | 444.94 | 445.82 | 796,640 | -0.77(-0.17%) |
Jun 16, 2023 | 445.19 | 449.12 | 444.09 | 446.59 | 1,689,096 | +3.13(+0.71%) |