Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 446.86 | 448.02 | 445.50 | 445.57 | 66,783,988 | -0.65(-0.15%) |
Aug 30, 2023 | 444.74 | 446.88 | 444.02 | 446.22 | 69,775,864 | +1.83(+0.41%) |
Aug 29, 2023 | 437.95 | 444.68 | 437.76 | 444.39 | 83,941,792 | +6.33(+1.45%) |
Aug 28, 2023 | 437.55 | 438.69 | 435.30 | 438.06 | 63,641,804 | +2.76(+0.63%) |
Aug 25, 2023 | 434.02 | 436.62 | 430.38 | 435.30 | 103,599,688 | +3.05(+0.70%) |
Aug 24, 2023 | 439.97 | 440.50 | 432.22 | 432.25 | 89,418,472 | -6.07(-1.39%) |
Aug 23, 2023 | 434.59 | 438.96 | 434.44 | 438.33 | 69,126,640 | +4.83(+1.11%) |
Aug 22, 2023 | 436.50 | 436.50 | 432.93 | 433.50 | 65,711,432 | -1.18(-0.27%) |
Aug 21, 2023 | 432.91 | 435.44 | 430.70 | 434.68 | 69,409,696 | +2.81(+0.65%) |
Aug 18, 2023 | 428.77 | 432.93 | 428.41 | 431.87 | 100,924,608 | +0.21(+0.05%) |
Aug 17, 2023 | 436.48 | 436.75 | 431.12 | 431.66 | 97,574,064 | -3.31(-0.76%) |
Aug 16, 2023 | 437.76 | 439.47 | 434.87 | 434.97 | 80,927,392 | -3.22(-0.73%) |
Aug 15, 2023 | 441.53 | 441.90 | 437.61 | 438.19 | 76,490,536 | -5.16(-1.16%) |
Aug 14, 2023 | 439.98 | 443.35 | 439.66 | 443.35 | 48,421,500 | +2.43(+0.55%) |
Aug 11, 2023 | 439.26 | 441.96 | 438.64 | 440.92 | 69,428,504 | -0.26(-0.06%) |
Aug 10, 2023 | 443.43 | 446.91 | 439.98 | 441.18 | 93,974,000 | +0.16(+0.04%) |
Aug 09, 2023 | 444.26 | 444.43 | 440.24 | 441.02 | 79,602,488 | -2.97(-0.67%) |
Aug 08, 2023 | 443.32 | 445.91 | 440.55 | 443.99 | 72,104,904 | -1.94(-0.43%) |
Aug 07, 2023 | 443.95 | 446.08 | 443.24 | 445.93 | 58,961,996 | +3.86(+0.87%) |
Aug 04, 2023 | 445.94 | 448.09 | 441.53 | 442.07 | 102,711,600 | -2.01(-0.45%) |
Aug 03, 2023 | 443.29 | 446.01 | 442.62 | 444.08 | 65,127,732 | -1.28(-0.29%) |
Aug 02, 2023 | 448.44 | 448.71 | 444.58 | 445.35 | 94,860,192 | -6.28(-1.39%) |
Aug 01, 2023 | 451.43 | 452.39 | 450.66 | 451.63 | 56,029,104 | -1.30(-0.29%) |
Jul 31, 2023 | 452.56 | 453.30 | 451.20 | 452.93 | 62,804,728 | +0.86(+0.19%) |
Jul 28, 2023 | 451.04 | 452.92 | 447.69 | 452.07 | 80,870,296 | +4.38(+0.98%) |
Jul 27, 2023 | 454.15 | 454.56 | 446.78 | 447.69 | 93,148,816 | -2.99(-0.66%) |
Jul 26, 2023 | 449.65 | 452.14 | 448.57 | 450.68 | 71,765,880 | +0.07(+0.02%) |
Jul 25, 2023 | 449.10 | 451.89 | 449.05 | 450.61 | 55,751,752 | +1.23(+0.27%) |
Jul 24, 2023 | 448.56 | 450.21 | 447.50 | 449.38 | 54,602,248 | +2.00(+0.45%) |
Jul 21, 2023 | 449.14 | 449.35 | 447.37 | 447.38 | 72,650,744 | +0.00(+0.00%) |
Jul 20, 2023 | 449.35 | 450.27 | 446.65 | 447.38 | 71,832,464 | -2.99(-0.66%) |
Jul 19, 2023 | 450.18 | 451.59 | 449.29 | 450.37 | 66,936,204 | +1.00(+0.22%) |
Jul 18, 2023 | 445.72 | 450.03 | 445.27 | 449.37 | 81,552,296 | +3.31(+0.74%) |
Jul 17, 2023 | 444.36 | 447.13 | 444.31 | 446.06 | 53,214,912 | +1.54(+0.35%) |
Jul 14, 2023 | 445.70 | 446.57 | 443.73 | 444.51 | 72,586,288 | -0.28(-0.06%) |
Jul 13, 2023 | 443.15 | 445.60 | 442.70 | 444.79 | 73,143,872 | +3.50(+0.79%) |
Jul 12, 2023 | 441.65 | 442.73 | 440.19 | 441.29 | 92,997,928 | +3.52(+0.80%) |
Jul 11, 2023 | 435.77 | 438.27 | 434.78 | 437.76 | 65,102,224 | +2.77(+0.64%) |
Jul 10, 2023 | 433.53 | 435.17 | 432.94 | 434.99 | 63,240,744 | +1.10(+0.25%) |
Jul 07, 2023 | 433.98 | 437.94 | 433.65 | 433.90 | 87,058,672 | -1.10(-0.25%) |
Jul 06, 2023 | 434.76 | 435.43 | 432.42 | 434.99 | 81,893,416 | -3.43(-0.78%) |
Jul 05, 2023 | 437.22 | 439.18 | 437.21 | 438.43 | 59,029,716 | -0.65(-0.15%) |
Jul 03, 2023 | 438.22 | 439.37 | 437.93 | 439.08 | 33,399,928 | +0.50(+0.12%) |
Jun 30, 2023 | 436.75 | 439.58 | 436.43 | 438.57 | 106,090,048 | +5.12(+1.18%) |
Jun 29, 2023 | 431.33 | 433.63 | 430.92 | 433.46 | 68,608,608 | +1.70(+0.39%) |
Jun 28, 2023 | 430.43 | 448.64 | 429.80 | 431.76 | 76,463,448 | +0.22(+0.05%) |
Jun 27, 2023 | 427.76 | 432.17 | 427.30 | 431.54 | 73,796,712 | +4.68(+1.10%) |
Jun 26, 2023 | 428.03 | 430.00 | 426.61 | 426.86 | 73,532,752 | -1.75(-0.41%) |
Jun 23, 2023 | 428.33 | 430.44 | 427.88 | 428.61 | 93,693,528 | -3.26(-0.76%) |
Jun 22, 2023 | 429.34 | 431.99 | 429.00 | 431.88 | 71,363,600 | +1.55(+0.36%) |
Jun 21, 2023 | 431.53 | 432.35 | 429.72 | 430.32 | 77,784,720 | -2.22(-0.51%) |
Jun 20, 2023 | 432.81 | 433.72 | 430.41 | 432.54 | 76,936,432 | -2.26(-0.52%) |
Jun 16, 2023 | 438.32 | 438.90 | 434.31 | 434.80 | 115,800,072 | -1.49(-0.34%) |
Jun 15, 2023 | 430.10 | 437.56 | 430.00 | 436.28 | 111,833,552 | +5.34(+1.24%) |
Jun 14, 2023 | 430.77 | 432.79 | 427.40 | 430.94 | 102,025,688 | +0.51(+0.12%) |
Jun 13, 2023 | 429.11 | 431.09 | 428.43 | 430.43 | 98,780,424 | +2.82(+0.66%) |
Jun 12, 2023 | 424.77 | 427.69 | 424.03 | 427.61 | 77,394,184 | +3.84(+0.91%) |
Jun 09, 2023 | 423.82 | 425.82 | 422.75 | 423.76 | 87,030,432 | +0.76(+0.18%) |
Jun 08, 2023 | 420.53 | 423.47 | 419.74 | 423.00 | 62,963,340 | +2.54(+0.60%) |
Jun 07, 2023 | 422.32 | 423.49 | 420.03 | 420.46 | 86,568,968 | -1.46(-0.35%) |
Jun 06, 2023 | 420.58 | 422.46 | 419.91 | 421.92 | 64,891,896 | +0.92(+0.22%) |
Jun 05, 2023 | 422.17 | 423.54 | 420.28 | 421.00 | 71,301,608 | -0.81(-0.19%) |
Jun 02, 2023 | 418.44 | 422.62 | 417.90 | 421.81 | 92,855,640 | +6.01(+1.45%) |