Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 432.59 | 437.21 | 432.59 | 433.44 | 267,466 | +1.45(+0.34%) |
Aug 30, 2023 | 426.54 | 432.61 | 426.54 | 431.99 | 158,955 | +5.09(+1.19%) |
Aug 29, 2023 | 423.91 | 427.56 | 422.47 | 426.90 | 221,326 | +1.74(+0.41%) |
Aug 28, 2023 | 426.68 | 429.44 | 423.40 | 425.16 | 214,574 | -0.51(-0.12%) |
Aug 25, 2023 | 435.14 | 438.94 | 425.40 | 425.67 | 309,366 | -10.80(-2.47%) |
Aug 24, 2023 | 434.86 | 441.33 | 433.53 | 436.47 | 295,114 | +2.89(+0.67%) |
Aug 23, 2023 | 427.53 | 434.52 | 426.15 | 433.58 | 205,669 | +7.46(+1.75%) |
Aug 22, 2023 | 427.03 | 428.99 | 423.93 | 426.12 | 181,158 | +0.02(+0.00%) |
Aug 21, 2023 | 424.63 | 426.49 | 421.22 | 426.10 | 191,081 | +0.59(+0.14%) |
Aug 18, 2023 | 424.01 | 428.42 | 422.54 | 425.50 | 267,728 | -0.98(-0.23%) |
Aug 17, 2023 | 421.91 | 427.92 | 421.56 | 426.49 | 282,251 | +5.24(+1.24%) |
Aug 16, 2023 | 419.06 | 425.00 | 418.44 | 421.24 | 153,076 | +1.42(+0.34%) |
Aug 15, 2023 | 419.33 | 420.95 | 417.15 | 419.83 | 139,178 | -1.73(-0.41%) |
Aug 14, 2023 | 420.58 | 422.79 | 419.50 | 421.56 | 104,178 | +1.43(+0.34%) |
Aug 11, 2023 | 417.36 | 422.65 | 416.06 | 420.13 | 158,532 | +1.58(+0.38%) |
Aug 10, 2023 | 420.70 | 423.09 | 417.47 | 418.56 | 199,066 | +0.41(+0.10%) |
Aug 09, 2023 | 416.55 | 419.98 | 414.78 | 418.15 | 248,395 | +1.62(+0.39%) |
Aug 08, 2023 | 418.25 | 418.31 | 411.58 | 416.53 | 247,783 | -4.41(-1.05%) |
Aug 07, 2023 | 419.07 | 422.82 | 416.28 | 420.94 | 275,312 | +2.67(+0.64%) |
Aug 04, 2023 | 427.88 | 428.41 | 417.75 | 418.26 | 247,319 | -8.87(-2.08%) |
Aug 03, 2023 | 429.41 | 433.23 | 426.75 | 427.13 | 377,102 | -3.03(-0.70%) |
Aug 02, 2023 | 426.14 | 433.50 | 426.03 | 430.16 | 356,869 | +0.51(+0.12%) |
Aug 01, 2023 | 429.29 | 431.37 | 426.79 | 429.66 | 289,390 | -1.44(-0.33%) |
Jul 31, 2023 | 432.64 | 434.69 | 429.46 | 431.09 | 369,617 | -1.46(-0.34%) |
Jul 28, 2023 | 435.36 | 435.36 | 429.23 | 432.55 | 288,863 | +1.06(+0.25%) |
Jul 27, 2023 | 437.57 | 437.99 | 430.92 | 431.49 | 346,126 | -4.93(-1.13%) |
Jul 26, 2023 | 434.29 | 437.00 | 431.15 | 436.42 | 267,470 | +1.17(+0.27%) |
Jul 25, 2023 | 432.04 | 438.34 | 432.04 | 435.25 | 293,527 | +2.48(+0.57%) |
Jul 24, 2023 | 427.99 | 432.84 | 426.45 | 432.78 | 344,049 | +4.76(+1.11%) |
Jul 21, 2023 | 426.35 | 429.21 | 423.71 | 428.02 | 286,029 | +2.32(+0.54%) |
Jul 20, 2023 | 421.88 | 425.89 | 418.74 | 425.70 | 365,884 | +4.38(+1.04%) |
Jul 19, 2023 | 420.75 | 426.75 | 419.58 | 421.32 | 328,941 | +0.81(+0.19%) |
Jul 18, 2023 | 418.12 | 422.73 | 417.43 | 420.51 | 319,955 | +4.22(+1.01%) |
Jul 17, 2023 | 406.66 | 416.86 | 406.65 | 416.29 | 342,898 | +9.28(+2.28%) |
Jul 14, 2023 | 410.24 | 415.42 | 406.49 | 407.00 | 320,953 | -3.08(-0.75%) |
Jul 13, 2023 | 396.51 | 410.41 | 396.51 | 410.09 | 418,131 | +14.19(+3.58%) |
Jul 12, 2023 | 402.24 | 405.29 | 395.13 | 395.89 | 425,644 | -1.17(-0.29%) |
Jul 11, 2023 | 391.84 | 398.23 | 389.46 | 397.06 | 350,381 | +5.22(+1.33%) |
Jul 10, 2023 | 383.23 | 394.28 | 382.07 | 391.84 | 351,593 | +7.79(+2.03%) |
Jul 07, 2023 | 385.97 | 387.86 | 381.78 | 384.05 | 353,504 | -3.60(-0.93%) |
Jul 06, 2023 | 388.90 | 390.11 | 385.43 | 387.65 | 413,309 | -4.21(-1.07%) |
Jul 05, 2023 | 388.41 | 392.00 | 384.53 | 391.86 | 448,111 | +1.89(+0.49%) |
Jul 03, 2023 | 394.35 | 395.13 | 387.28 | 389.97 | 202,014 | -7.04(-1.77%) |
Jun 30, 2023 | 393.76 | 398.65 | 393.08 | 397.01 | 278,182 | +5.05(+1.29%) |
Jun 29, 2023 | 391.82 | 394.43 | 390.16 | 391.96 | 213,293 | +0.07(+0.02%) |
Jun 28, 2023 | 397.11 | 397.11 | 387.70 | 391.89 | 331,026 | -4.82(-1.21%) |
Jun 27, 2023 | 392.72 | 397.82 | 389.38 | 396.71 | 482,195 | +4.64(+1.18%) |
Jun 26, 2023 | 389.46 | 392.33 | 387.73 | 392.07 | 424,172 | +1.59(+0.41%) |
Jun 23, 2023 | 397.95 | 401.56 | 390.17 | 390.48 | 677,390 | -10.01(-2.50%) |
Jun 22, 2023 | 414.13 | 414.13 | 388.41 | 400.48 | 947,859 | -19.02(-4.53%) |
Jun 21, 2023 | 417.58 | 422.13 | 415.57 | 419.50 | 491,631 | +1.77(+0.42%) |
Jun 20, 2023 | 414.42 | 422.76 | 414.42 | 417.73 | 505,699 | +0.63(+0.15%) |
Jun 16, 2023 | 420.62 | 426.08 | 414.61 | 417.09 | 517,728 | -1.40(-0.33%) |