Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 547.00 | 562.10 | 546.76 | 559.34 | 3,919,212 | +13.98(+2.56%) |
Aug 30, 2023 | 540.10 | 546.00 | 536.09 | 545.36 | 1,930,074 | +4.79(+0.89%) |
Aug 29, 2023 | 527.70 | 541.97 | 526.15 | 540.57 | 2,166,120 | +10.65(+2.01%) |
Aug 28, 2023 | 525.70 | 533.51 | 523.98 | 529.92 | 1,683,639 | +4.86(+0.93%) |
Aug 25, 2023 | 514.92 | 528.43 | 514.47 | 525.06 | 2,308,271 | +12.63(+2.46%) |
Aug 24, 2023 | 539.00 | 539.67 | 511.05 | 512.43 | 2,949,823 | -18.28(-3.44%) |
Aug 23, 2023 | 522.73 | 535.25 | 519.24 | 530.71 | 2,328,630 | +11.23(+2.16%) |
Aug 22, 2023 | 529.72 | 530.00 | 518.35 | 519.48 | 1,496,001 | -0.99(-0.19%) |
Aug 21, 2023 | 510.29 | 522.98 | 510.29 | 520.47 | 2,427,719 | +12.34(+2.43%) |
Aug 18, 2023 | 504.65 | 510.05 | 503.90 | 508.13 | 2,140,067 | -3.54(-0.69%) |
Aug 17, 2023 | 525.00 | 525.49 | 510.56 | 511.67 | 2,455,241 | -2.82(-0.55%) |
Aug 16, 2023 | 517.81 | 523.15 | 514.17 | 514.49 | 1,541,208 | -4.21(-0.81%) |
Aug 15, 2023 | 518.35 | 522.04 | 516.06 | 518.70 | 1,823,969 | -3.55(-0.68%) |
Aug 14, 2023 | 506.78 | 522.55 | 505.03 | 522.25 | 2,051,976 | +13.80(+2.71%) |
Aug 11, 2023 | 510.83 | 514.90 | 506.37 | 508.45 | 1,930,648 | -7.38(-1.43%) |
Aug 10, 2023 | 521.03 | 523.22 | 512.98 | 515.83 | 1,901,245 | +2.05(+0.40%) |
Aug 09, 2023 | 520.55 | 520.97 | 509.53 | 513.78 | 1,843,400 | -6.82(-1.31%) |
Aug 08, 2023 | 523.99 | 524.58 | 515.25 | 520.60 | 2,625,190 | -9.13(-1.72%) |
Aug 07, 2023 | 530.00 | 532.58 | 523.52 | 529.73 | 1,777,717 | +2.85(+0.54%) |
Aug 04, 2023 | 526.74 | 535.63 | 522.12 | 526.88 | 2,462,881 | +3.12(+0.60%) |
Aug 03, 2023 | 523.00 | 530.91 | 522.22 | 523.76 | 2,186,786 | -6.54(-1.23%) |
Aug 02, 2023 | 539.32 | 539.99 | 526.50 | 530.30 | 2,972,006 | -18.80(-3.42%) |
Aug 01, 2023 | 545.78 | 552.01 | 541.67 | 549.10 | 2,274,723 | +2.93(+0.54%) |
Jul 31, 2023 | 541.87 | 552.94 | 541.87 | 546.17 | 4,062,002 | +17.30(+3.27%) |
Jul 28, 2023 | 515.43 | 530.32 | 514.63 | 528.87 | 2,810,248 | +14.90(+2.90%) |
Jul 27, 2023 | 523.16 | 527.90 | 511.24 | 513.97 | 2,476,894 | -0.58(-0.11%) |
Jul 26, 2023 | 520.49 | 521.10 | 510.44 | 514.55 | 2,918,195 | -10.79(-2.05%) |
Jul 25, 2023 | 519.42 | 526.88 | 517.92 | 525.34 | 2,471,771 | +1.48(+0.28%) |
Jul 24, 2023 | 520.00 | 524.84 | 514.86 | 523.86 | 2,260,904 | +3.63(+0.70%) |
Jul 21, 2023 | 521.75 | 529.68 | 519.28 | 520.23 | 8,225,914 | +3.35(+0.65%) |
Jul 20, 2023 | 522.03 | 528.31 | 514.09 | 516.88 | 3,263,637 | -10.29(-1.95%) |
Jul 19, 2023 | 534.48 | 539.00 | 526.06 | 527.17 | 3,381,886 | -5.06(-0.95%) |
Jul 18, 2023 | 519.64 | 535.13 | 517.38 | 532.23 | 4,093,813 | +10.23(+1.96%) |
Jul 17, 2023 | 513.00 | 522.69 | 512.38 | 522.00 | 2,645,718 | +7.17(+1.39%) |
Jul 14, 2023 | 517.34 | 523.78 | 512.67 | 514.83 | 2,303,712 | -2.45(-0.47%) |
Jul 13, 2023 | 509.62 | 519.41 | 509.50 | 517.28 | 3,048,931 | +9.92(+1.96%) |
Jul 12, 2023 | 509.40 | 510.79 | 500.01 | 507.36 | 3,078,755 | +2.62(+0.52%) |
Jul 11, 2023 | 497.28 | 506.03 | 491.76 | 504.74 | 2,843,753 | +8.39(+1.69%) |
Jul 10, 2023 | 485.27 | 499.20 | 485.11 | 496.35 | 3,359,934 | +11.08(+2.28%) |
Jul 07, 2023 | 481.98 | 490.42 | 479.86 | 485.27 | 2,325,040 | +3.98(+0.83%) |
Jul 06, 2023 | 479.99 | 482.50 | 475.00 | 481.29 | 2,101,080 | -5.97(-1.23%) |
Jul 05, 2023 | 480.99 | 489.41 | 479.73 | 487.26 | 2,190,193 | +2.05(+0.42%) |
Jul 03, 2023 | 486.39 | 486.61 | 479.84 | 485.21 | 1,491,011 | -3.78(-0.77%) |
Jun 30, 2023 | 482.74 | 492.81 | 482.72 | 488.99 | 3,097,509 | +5.22(+1.08%) |
Jun 29, 2023 | 484.47 | 485.83 | 479.60 | 483.77 | 1,904,785 | +1.34(+0.28%) |
Jun 28, 2023 | 482.00 | 489.75 | 480.39 | 482.43 | 3,227,692 | -6.84(-1.40%) |
Jun 27, 2023 | 480.00 | 490.80 | 479.95 | 489.27 | 2,687,937 | +9.76(+2.04%) |
Jun 26, 2023 | 483.01 | 487.16 | 479.05 | 479.51 | 3,168,887 | -5.21(-1.07%) |
Jun 23, 2023 | 472.95 | 487.33 | 472.32 | 484.72 | 4,483,015 | +7.14(+1.50%) |
Jun 22, 2023 | 474.12 | 481.00 | 473.02 | 477.58 | 3,602,380 | +0.10(+0.02%) |
Jun 21, 2023 | 492.00 | 495.55 | 475.31 | 477.48 | 5,258,138 | -8.38(-1.72%) |
Jun 20, 2023 | 485.63 | 492.69 | 480.00 | 485.86 | 5,332,861 | -9.32(-1.88%) |
Jun 16, 2023 | 518.23 | 518.74 | 494.62 | 495.18 | 13,345,326 | +4.40(+0.90%) |