Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 430.59 | 432.01 | 427.68 | 427.71 | 509,946 | -1.69(-0.39%) |
Aug 30, 2023 | 425.87 | 430.59 | 425.64 | 429.40 | 484,678 | +4.68(+1.10%) |
Aug 29, 2023 | 424.57 | 425.84 | 420.71 | 424.72 | 547,867 | -1.08(-0.25%) |
Aug 28, 2023 | 424.01 | 425.97 | 424.01 | 425.80 | 511,622 | +1.57(+0.37%) |
Aug 25, 2023 | 427.09 | 427.87 | 423.18 | 424.23 | 441,977 | -0.74(-0.17%) |
Aug 24, 2023 | 426.96 | 430.39 | 424.91 | 424.97 | 527,158 | -2.30(-0.54%) |
Aug 23, 2023 | 431.62 | 432.67 | 426.14 | 427.27 | 567,657 | -3.16(-0.73%) |
Aug 22, 2023 | 427.25 | 430.90 | 426.77 | 430.43 | 608,075 | +3.97(+0.93%) |
Aug 21, 2023 | 422.01 | 427.46 | 421.91 | 426.45 | 551,675 | +3.46(+0.82%) |
Aug 18, 2023 | 420.99 | 430.24 | 420.98 | 422.99 | 728,599 | +0.98(+0.23%) |
Aug 17, 2023 | 421.02 | 425.04 | 420.96 | 422.01 | 585,974 | +1.85(+0.44%) |
Aug 16, 2023 | 415.43 | 421.39 | 415.43 | 420.16 | 526,954 | +4.05(+0.97%) |
Aug 15, 2023 | 420.65 | 421.27 | 414.69 | 416.11 | 593,603 | -6.18(-1.46%) |
Aug 14, 2023 | 424.03 | 425.67 | 421.85 | 422.28 | 525,476 | -1.57(-0.37%) |
Aug 11, 2023 | 423.09 | 425.44 | 422.50 | 423.86 | 746,499 | +0.77(+0.18%) |
Aug 10, 2023 | 427.10 | 427.48 | 422.47 | 423.09 | 814,210 | -5.19(-1.21%) |
Aug 09, 2023 | 425.77 | 430.27 | 425.24 | 428.28 | 1,574,104 | +2.61(+0.61%) |
Aug 08, 2023 | 428.72 | 431.10 | 425.10 | 425.68 | 676,067 | -3.70(-0.86%) |
Aug 07, 2023 | 430.56 | 432.03 | 425.88 | 429.37 | 1,311,194 | -1.85(-0.43%) |
Aug 04, 2023 | 436.61 | 437.35 | 430.37 | 431.22 | 593,911 | -4.00(-0.92%) |
Aug 03, 2023 | 439.73 | 440.51 | 434.24 | 435.22 | 771,334 | -4.78(-1.09%) |
Aug 02, 2023 | 440.42 | 440.96 | 436.95 | 440.00 | 844,520 | -0.67(-0.15%) |
Aug 01, 2023 | 438.45 | 442.16 | 437.57 | 440.67 | 586,534 | +3.10(+0.71%) |
Jul 31, 2023 | 442.98 | 442.98 | 435.12 | 437.57 | 1,048,540 | -4.60(-1.04%) |
Jul 28, 2023 | 438.42 | 444.85 | 438.06 | 442.18 | 1,146,166 | +4.30(+0.98%) |
Jul 27, 2023 | 435.33 | 439.52 | 424.40 | 437.88 | 1,748,802 | -11.65(-2.59%) |
Jul 26, 2023 | 449.54 | 452.15 | 446.44 | 449.53 | 911,285 | -0.03(-0.01%) |
Jul 25, 2023 | 438.03 | 449.66 | 436.64 | 449.56 | 860,446 | +4.90(+1.10%) |
Jul 24, 2023 | 446.33 | 447.73 | 443.87 | 444.66 | 560,807 | -1.19(-0.27%) |
Jul 21, 2023 | 446.53 | 449.43 | 444.36 | 445.85 | 603,420 | -0.92(-0.21%) |
Jul 20, 2023 | 440.06 | 447.56 | 435.79 | 446.78 | 994,833 | +11.88(+2.73%) |
Jul 19, 2023 | 435.04 | 438.39 | 431.32 | 434.90 | 949,517 | -0.39(-0.09%) |
Jul 18, 2023 | 449.07 | 452.95 | 433.15 | 435.29 | 1,284,460 | -11.37(-2.54%) |
Jul 17, 2023 | 444.33 | 449.37 | 441.85 | 446.66 | 876,114 | +3.54(+0.80%) |
Jul 14, 2023 | 448.34 | 448.63 | 442.24 | 443.12 | 614,600 | -6.28(-1.40%) |
Jul 13, 2023 | 444.74 | 450.32 | 443.24 | 449.40 | 561,991 | +3.62(+0.81%) |
Jul 12, 2023 | 453.74 | 453.79 | 445.62 | 445.78 | 702,769 | -7.28(-1.61%) |
Jul 11, 2023 | 446.33 | 454.29 | 445.61 | 453.06 | 699,733 | +8.02(+1.80%) |
Jul 10, 2023 | 445.04 | 447.94 | 443.83 | 445.04 | 503,065 | +0.14(+0.03%) |
Jul 07, 2023 | 447.40 | 448.23 | 443.24 | 444.90 | 587,277 | -3.47(-0.77%) |
Jul 06, 2023 | 450.80 | 452.99 | 446.46 | 448.37 | 685,263 | -3.02(-0.67%) |
Jul 05, 2023 | 450.19 | 451.96 | 445.56 | 451.39 | 375,541 | +0.88(+0.19%) |
Jul 03, 2023 | 445.55 | 451.18 | 444.67 | 450.51 | 243,645 | +2.32(+0.52%) |
Jun 30, 2023 | 445.59 | 451.84 | 442.40 | 448.19 | 780,008 | +4.50(+1.01%) |
Jun 29, 2023 | 435.37 | 443.91 | 435.02 | 443.69 | 540,183 | +8.42(+1.93%) |
Jun 28, 2023 | 441.30 | 443.05 | 433.32 | 435.27 | 629,412 | -5.68(-1.29%) |
Jun 27, 2023 | 440.76 | 443.91 | 437.91 | 440.96 | 544,243 | +0.41(+0.09%) |
Jun 26, 2023 | 442.09 | 442.42 | 435.41 | 440.54 | 756,881 | -5.93(-1.33%) |
Jun 23, 2023 | 450.49 | 452.43 | 445.08 | 446.47 | 565,148 | -3.94(-0.88%) |
Jun 22, 2023 | 453.26 | 453.29 | 448.20 | 450.42 | 462,101 | -4.34(-0.95%) |
Jun 21, 2023 | 446.65 | 454.91 | 446.59 | 454.75 | 503,782 | +7.99(+1.79%) |
Jun 20, 2023 | 451.29 | 453.00 | 446.51 | 446.76 | 518,999 | -3.94(-0.87%) |
Jun 16, 2023 | 445.54 | 451.25 | 445.05 | 450.70 | 1,199,088 | +5.39(+1.21%) |