Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 457.55 | 463.97 | 457.55 | 458.89 | 898,557 | +1.61(+0.35%) |
Aug 30, 2023 | 453.85 | 457.47 | 451.65 | 457.28 | 631,629 | +5.71(+1.26%) |
Aug 29, 2023 | 441.84 | 453.50 | 440.73 | 451.57 | 692,491 | +7.89(+1.78%) |
Aug 28, 2023 | 445.80 | 448.00 | 441.23 | 443.68 | 366,373 | +1.44(+0.33%) |
Aug 25, 2023 | 436.23 | 443.04 | 434.14 | 442.24 | 703,177 | +6.38(+1.46%) |
Aug 24, 2023 | 455.25 | 456.82 | 434.59 | 435.86 | 906,409 | -12.38(-2.76%) |
Aug 23, 2023 | 438.75 | 450.50 | 438.54 | 448.24 | 796,652 | +11.85(+2.72%) |
Aug 22, 2023 | 440.42 | 443.66 | 433.82 | 436.39 | 682,429 | -0.08(-0.02%) |
Aug 21, 2023 | 427.94 | 438.00 | 427.63 | 436.47 | 643,296 | +10.45(+2.45%) |
Aug 18, 2023 | 422.73 | 428.46 | 418.51 | 426.02 | 802,020 | +1.92(+0.45%) |
Aug 17, 2023 | 450.16 | 451.99 | 423.27 | 424.10 | 1,491,893 | -4.11(-0.96%) |
Aug 16, 2023 | 436.58 | 436.58 | 427.43 | 428.21 | 883,627 | -8.53(-1.95%) |
Aug 15, 2023 | 435.51 | 439.12 | 433.51 | 436.74 | 800,484 | +1.89(+0.43%) |
Aug 14, 2023 | 426.11 | 434.99 | 425.61 | 434.85 | 775,533 | +6.39(+1.49%) |
Aug 11, 2023 | 426.53 | 431.32 | 425.44 | 428.46 | 477,716 | -2.93(-0.68%) |
Aug 10, 2023 | 435.18 | 438.84 | 429.45 | 431.39 | 492,001 | +2.43(+0.57%) |
Aug 09, 2023 | 435.22 | 436.37 | 425.81 | 428.96 | 575,010 | -7.03(-1.61%) |
Aug 08, 2023 | 441.34 | 441.34 | 433.71 | 435.99 | 658,491 | -8.01(-1.80%) |
Aug 07, 2023 | 445.37 | 448.97 | 441.75 | 444.00 | 459,869 | +2.58(+0.58%) |
Aug 04, 2023 | 442.29 | 449.37 | 437.21 | 441.42 | 603,804 | +1.30(+0.30%) |
Aug 03, 2023 | 436.90 | 441.73 | 436.70 | 440.12 | 494,374 | -1.06(-0.24%) |
Aug 02, 2023 | 449.75 | 449.75 | 439.08 | 441.18 | 816,124 | -12.33(-2.72%) |
Aug 01, 2023 | 448.14 | 454.56 | 444.31 | 453.51 | 550,402 | +1.71(+0.38%) |
Jul 31, 2023 | 451.00 | 453.11 | 447.76 | 451.80 | 563,130 | +0.90(+0.20%) |
Jul 28, 2023 | 455.59 | 456.13 | 448.46 | 450.90 | 701,984 | +2.16(+0.48%) |
Jul 27, 2023 | 455.51 | 460.25 | 447.49 | 448.74 | 653,909 | -0.59(-0.13%) |
Jul 26, 2023 | 455.76 | 455.76 | 445.42 | 449.33 | 647,904 | -7.12(-1.56%) |
Jul 25, 2023 | 445.96 | 460.20 | 445.96 | 456.45 | 856,923 | +5.70(+1.26%) |
Jul 24, 2023 | 454.00 | 455.00 | 447.32 | 450.75 | 762,665 | -3.25(-0.72%) |
Jul 21, 2023 | 454.79 | 458.30 | 451.00 | 454.00 | 2,591,926 | +2.29(+0.51%) |
Jul 20, 2023 | 454.84 | 458.29 | 450.69 | 451.71 | 800,220 | -5.62(-1.23%) |
Jul 19, 2023 | 464.72 | 465.67 | 455.76 | 457.33 | 685,058 | -5.60(-1.21%) |
Jul 18, 2023 | 458.71 | 465.00 | 453.19 | 462.93 | 924,855 | +1.75(+0.38%) |
Jul 17, 2023 | 454.29 | 462.85 | 453.22 | 461.18 | 673,523 | +7.07(+1.56%) |
Jul 14, 2023 | 449.52 | 457.20 | 449.52 | 454.11 | 865,223 | +5.27(+1.17%) |
Jul 13, 2023 | 448.32 | 451.10 | 445.64 | 448.84 | 794,360 | +7.49(+1.70%) |
Jul 12, 2023 | 444.78 | 445.43 | 438.23 | 441.35 | 800,905 | +2.65(+0.60%) |
Jul 11, 2023 | 446.17 | 446.17 | 434.13 | 438.70 | 944,387 | -7.02(-1.57%) |
Jul 10, 2023 | 432.19 | 447.01 | 432.02 | 445.72 | 1,321,007 | +14.43(+3.35%) |
Jul 07, 2023 | 430.04 | 434.90 | 426.49 | 431.29 | 1,115,457 | +0.18(+0.04%) |
Jul 06, 2023 | 426.82 | 432.66 | 425.41 | 431.11 | 965,731 | -1.63(-0.38%) |
Jul 05, 2023 | 432.47 | 437.57 | 431.47 | 432.74 | 624,418 | -1.27(-0.29%) |
Jul 03, 2023 | 431.52 | 436.51 | 429.62 | 434.01 | 484,111 | -1.40(-0.32%) |
Jun 30, 2023 | 431.62 | 438.35 | 431.03 | 435.41 | 973,605 | +7.51(+1.76%) |
Jun 29, 2023 | 429.63 | 430.87 | 425.14 | 427.90 | 496,209 | +0.75(+0.18%) |
Jun 28, 2023 | 424.58 | 429.61 | 423.15 | 427.15 | 705,569 | +0.37(+0.09%) |
Jun 27, 2023 | 420.97 | 429.12 | 416.87 | 426.78 | 849,170 | +9.57(+2.29%) |
Jun 26, 2023 | 420.65 | 425.50 | 417.04 | 417.21 | 732,248 | -2.35(-0.56%) |
Jun 23, 2023 | 422.74 | 424.57 | 417.77 | 419.56 | 4,198,300 | -6.57(-1.54%) |
Jun 22, 2023 | 423.78 | 427.85 | 417.81 | 426.13 | 918,008 | -0.21(-0.05%) |
Jun 21, 2023 | 434.93 | 437.95 | 424.89 | 426.34 | 1,038,558 | -9.16(-2.10%) |
Jun 20, 2023 | 437.34 | 441.33 | 431.54 | 435.50 | 1,076,783 | -5.69(-1.29%) |
Jun 16, 2023 | 448.74 | 449.88 | 438.54 | 441.19 | 1,890,159 | -5.18(-1.16%) |