Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 511.89 | 514.38 | 508.20 | 511.41 | 958,416 | +0.60(+0.12%) |
Aug 30, 2023 | 511.50 | 518.47 | 509.60 | 510.81 | 232,099 | -0.68(-0.13%) |
Aug 29, 2023 | 493.97 | 512.02 | 491.39 | 511.49 | 334,951 | +18.41(+3.73%) |
Aug 28, 2023 | 498.17 | 500.37 | 491.09 | 493.08 | 250,510 | +0.40(+0.08%) |
Aug 25, 2023 | 488.04 | 494.31 | 482.81 | 492.68 | 242,862 | +6.66(+1.37%) |
Aug 24, 2023 | 505.96 | 508.44 | 486.01 | 486.02 | 390,540 | -17.01(-3.38%) |
Aug 23, 2023 | 489.65 | 506.30 | 489.65 | 503.03 | 543,913 | +14.68(+3.01%) |
Aug 22, 2023 | 482.46 | 489.35 | 481.94 | 488.35 | 326,000 | +6.38(+1.32%) |
Aug 21, 2023 | 483.67 | 485.18 | 477.55 | 481.97 | 418,302 | -1.76(-0.36%) |
Aug 18, 2023 | 482.20 | 485.78 | 481.32 | 483.73 | 334,773 | -2.69(-0.55%) |
Aug 17, 2023 | 500.00 | 500.17 | 485.38 | 486.42 | 390,546 | -13.13(-2.63%) |
Aug 16, 2023 | 509.87 | 511.99 | 499.23 | 499.55 | 264,319 | -9.82(-1.93%) |
Aug 15, 2023 | 506.01 | 512.91 | 505.50 | 509.37 | 297,879 | +1.67(+0.33%) |
Aug 14, 2023 | 509.14 | 510.94 | 506.38 | 507.70 | 295,686 | +2.19(+0.43%) |
Aug 11, 2023 | 502.66 | 508.63 | 501.53 | 505.51 | 324,849 | -1.98(-0.39%) |
Aug 10, 2023 | 521.23 | 522.45 | 505.37 | 507.49 | 406,793 | -11.26(-2.17%) |
Aug 09, 2023 | 509.46 | 521.62 | 507.96 | 518.75 | 585,459 | +8.99(+1.76%) |
Aug 08, 2023 | 504.39 | 511.44 | 500.61 | 509.76 | 396,168 | +1.42(+0.28%) |
Aug 07, 2023 | 504.72 | 510.00 | 504.02 | 508.34 | 332,348 | +4.26(+0.85%) |
Aug 04, 2023 | 508.35 | 509.90 | 502.95 | 504.08 | 428,288 | -3.69(-0.73%) |
Aug 03, 2023 | 516.84 | 519.00 | 507.03 | 507.77 | 438,145 | -11.41(-2.20%) |
Aug 02, 2023 | 527.88 | 530.29 | 510.71 | 519.18 | 764,477 | -13.12(-2.46%) |
Aug 01, 2023 | 534.60 | 545.00 | 522.72 | 532.30 | 674,225 | -22.43(-4.04%) |
Jul 31, 2023 | 553.71 | 556.04 | 547.90 | 554.73 | 501,916 | +1.95(+0.35%) |
Jul 28, 2023 | 555.45 | 557.16 | 545.33 | 552.78 | 373,345 | +6.82(+1.25%) |
Jul 27, 2023 | 563.32 | 564.74 | 544.12 | 545.96 | 483,753 | -10.20(-1.83%) |
Jul 26, 2023 | 550.59 | 556.69 | 547.58 | 556.16 | 335,493 | -0.51(-0.09%) |
Jul 25, 2023 | 551.39 | 561.48 | 550.18 | 556.67 | 347,571 | +2.64(+0.48%) |
Jul 24, 2023 | 553.18 | 558.46 | 550.40 | 554.03 | 351,062 | -0.57(-0.10%) |
Jul 21, 2023 | 543.76 | 558.76 | 541.79 | 554.60 | 1,644,679 | +11.74(+2.16%) |
Jul 20, 2023 | 544.17 | 549.63 | 540.09 | 542.86 | 433,037 | -4.89(-0.89%) |
Jul 19, 2023 | 548.96 | 554.30 | 544.66 | 547.75 | 370,559 | +0.28(+0.05%) |
Jul 18, 2023 | 547.41 | 547.90 | 534.22 | 547.47 | 653,862 | -4.37(-0.79%) |
Jul 17, 2023 | 535.97 | 554.26 | 529.58 | 551.84 | 575,858 | +14.95(+2.78%) |
Jul 14, 2023 | 530.21 | 541.40 | 528.32 | 536.89 | 547,343 | +4.09(+0.77%) |
Jul 13, 2023 | 526.38 | 535.33 | 522.20 | 532.80 | 448,036 | +7.12(+1.35%) |
Jul 12, 2023 | 520.00 | 527.48 | 513.17 | 525.68 | 613,291 | +10.86(+2.11%) |
Jul 11, 2023 | 521.97 | 525.87 | 511.60 | 514.82 | 588,604 | -6.39(-1.23%) |
Jul 10, 2023 | 498.86 | 521.81 | 498.86 | 521.21 | 732,103 | +23.20(+4.66%) |
Jul 07, 2023 | 491.00 | 501.75 | 489.49 | 498.01 | 452,602 | +6.78(+1.38%) |
Jul 06, 2023 | 484.51 | 492.02 | 479.34 | 491.23 | 326,724 | -1.23(-0.25%) |
Jul 05, 2023 | 487.08 | 494.72 | 486.79 | 492.46 | 334,891 | +2.28(+0.47%) |
Jul 03, 2023 | 497.40 | 497.40 | 485.40 | 490.18 | 280,896 | -12.05(-2.40%) |
Jun 30, 2023 | 500.00 | 506.56 | 495.89 | 502.23 | 430,089 | +7.74(+1.57%) |
Jun 29, 2023 | 485.88 | 495.27 | 483.96 | 494.49 | 368,978 | +3.15(+0.64%) |
Jun 28, 2023 | 484.59 | 498.05 | 482.34 | 491.34 | 428,470 | +7.14(+1.47%) |
Jun 27, 2023 | 484.44 | 485.44 | 475.79 | 484.20 | 437,661 | +2.38(+0.49%) |
Jun 26, 2023 | 485.21 | 488.38 | 476.93 | 481.82 | 403,211 | -5.96(-1.22%) |
Jun 23, 2023 | 488.01 | 489.94 | 482.43 | 487.78 | 694,552 | -2.94(-0.60%) |
Jun 22, 2023 | 485.82 | 492.85 | 484.19 | 490.72 | 305,844 | +4.90(+1.01%) |
Jun 21, 2023 | 482.22 | 490.76 | 478.00 | 485.82 | 565,645 | +3.60(+0.75%) |
Jun 20, 2023 | 475.94 | 484.36 | 470.43 | 482.22 | 345,921 | -0.81(-0.17%) |
Jun 16, 2023 | 486.57 | 488.47 | 477.45 | 483.03 | 707,171 | +1.61(+0.33%) |
Jun 15, 2023 | 467.74 | 483.00 | 464.96 | 481.42 | 457,870 | +14.45(+3.09%) |
Jun 14, 2023 | 470.15 | 473.50 | 463.77 | 466.97 | 296,293 | -1.50(-0.32%) |
Jun 13, 2023 | 461.89 | 470.65 | 461.89 | 468.47 | 410,184 | +7.99(+1.74%) |
Jun 12, 2023 | 452.21 | 460.70 | 449.75 | 460.48 | 357,042 | +9.61(+2.13%) |
Jun 09, 2023 | 451.18 | 454.72 | 449.39 | 450.87 | 359,791 | -2.13(-0.47%) |
Jun 08, 2023 | 450.64 | 457.00 | 448.73 | 453.00 | 386,935 | +2.30(+0.51%) |
Jun 07, 2023 | 456.51 | 458.45 | 446.00 | 450.70 | 554,107 | -8.83(-1.92%) |
Jun 06, 2023 | 464.49 | 464.77 | 456.34 | 459.53 | 371,655 | -5.75(-1.24%) |
Jun 05, 2023 | 468.95 | 469.99 | 459.76 | 465.28 | 416,823 | -5.55(-1.18%) |
Jun 02, 2023 | 471.86 | 478.30 | 467.32 | 470.83 | 384,379 | +0.99(+0.21%) |