Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 510.39 | 523.21 | 510.39 | 518.24 | 425,404 | +6.04(+1.18%) |
Aug 30, 2023 | 506.35 | 516.28 | 504.23 | 512.20 | 257,736 | +2.31(+0.45%) |
Aug 29, 2023 | 486.02 | 512.01 | 485.64 | 509.90 | 499,034 | +18.84(+3.84%) |
Aug 28, 2023 | 493.72 | 496.24 | 483.77 | 491.05 | 424,147 | +4.76(+0.98%) |
Aug 25, 2023 | 485.23 | 489.14 | 471.76 | 486.29 | 696,192 | +1.06(+0.22%) |
Aug 24, 2023 | 523.98 | 527.01 | 483.94 | 485.23 | 914,142 | -31.26(-6.05%) |
Aug 23, 2023 | 493.33 | 522.97 | 489.35 | 516.49 | 741,444 | +18.71(+3.76%) |
Aug 22, 2023 | 506.41 | 510.47 | 490.45 | 497.77 | 457,716 | +1.73(+0.35%) |
Aug 21, 2023 | 481.02 | 498.70 | 480.11 | 496.05 | 508,232 | +16.50(+3.44%) |
Aug 18, 2023 | 474.78 | 482.98 | 472.36 | 479.54 | 504,063 | -3.04(-0.63%) |
Aug 17, 2023 | 492.52 | 492.52 | 481.11 | 482.58 | 525,944 | -8.51(-1.73%) |
Aug 16, 2023 | 513.75 | 513.75 | 489.67 | 491.09 | 546,201 | -24.84(-4.81%) |
Aug 15, 2023 | 514.91 | 519.68 | 508.75 | 515.93 | 508,604 | -5.74(-1.10%) |
Aug 14, 2023 | 495.01 | 522.00 | 494.10 | 521.67 | 454,573 | +22.36(+4.48%) |
Aug 11, 2023 | 505.61 | 513.48 | 499.13 | 499.31 | 471,432 | -16.22(-3.15%) |
Aug 10, 2023 | 524.93 | 530.59 | 510.61 | 515.52 | 416,019 | -2.55(-0.49%) |
Aug 09, 2023 | 524.88 | 525.95 | 512.62 | 518.07 | 454,326 | -8.61(-1.63%) |
Aug 08, 2023 | 527.28 | 528.46 | 517.52 | 526.68 | 344,931 | -11.95(-2.22%) |
Aug 07, 2023 | 539.63 | 539.63 | 526.10 | 538.63 | 340,117 | +4.65(+0.87%) |
Aug 04, 2023 | 523.51 | 540.41 | 515.75 | 533.98 | 520,807 | +4.34(+0.82%) |
Aug 03, 2023 | 522.21 | 533.26 | 516.07 | 529.64 | 458,209 | +2.24(+0.42%) |
Aug 02, 2023 | 535.75 | 543.41 | 519.76 | 527.40 | 721,222 | -19.75(-3.61%) |
Aug 01, 2023 | 509.09 | 552.00 | 497.15 | 547.15 | 1,566,089 | -9.15(-1.64%) |
Jul 31, 2023 | 543.61 | 560.59 | 543.07 | 556.30 | 802,108 | +13.86(+2.56%) |
Jul 28, 2023 | 551.23 | 551.87 | 538.33 | 542.44 | 553,555 | +8.31(+1.56%) |
Jul 27, 2023 | 546.14 | 551.96 | 526.98 | 534.13 | 792,412 | +8.34(+1.59%) |
Jul 26, 2023 | 539.50 | 539.50 | 512.17 | 525.78 | 1,077,139 | -22.60(-4.12%) |
Jul 25, 2023 | 535.88 | 555.35 | 535.81 | 548.38 | 539,710 | +18.21(+3.43%) |
Jul 24, 2023 | 527.34 | 532.90 | 518.16 | 530.18 | 387,455 | -0.45(-0.08%) |
Jul 21, 2023 | 532.13 | 535.93 | 525.11 | 530.63 | 596,198 | +4.59(+0.87%) |
Jul 20, 2023 | 541.89 | 546.84 | 521.94 | 526.03 | 1,150,576 | -45.20(-7.91%) |
Jul 19, 2023 | 581.05 | 586.09 | 567.88 | 571.23 | 511,021 | -13.52(-2.31%) |
Jul 18, 2023 | 580.70 | 587.96 | 574.21 | 584.76 | 408,053 | -0.61(-0.10%) |
Jul 17, 2023 | 564.76 | 592.58 | 563.34 | 585.36 | 404,774 | +23.58(+4.20%) |
Jul 14, 2023 | 570.14 | 577.77 | 558.39 | 561.79 | 337,428 | -11.54(-2.01%) |
Jul 13, 2023 | 564.15 | 578.24 | 561.81 | 573.33 | 623,294 | +15.49(+2.78%) |
Jul 12, 2023 | 547.61 | 559.73 | 545.55 | 557.84 | 662,773 | +18.40(+3.41%) |
Jul 11, 2023 | 538.67 | 540.41 | 528.33 | 539.44 | 423,377 | +8.15(+1.53%) |
Jul 10, 2023 | 516.46 | 536.42 | 516.46 | 531.28 | 555,239 | +20.31(+3.98%) |
Jul 07, 2023 | 511.92 | 521.91 | 509.08 | 510.97 | 352,279 | -0.59(-0.11%) |
Jul 06, 2023 | 506.45 | 512.50 | 499.88 | 511.56 | 509,090 | -8.72(-1.68%) |
Jul 05, 2023 | 532.21 | 534.97 | 519.56 | 520.28 | 542,460 | -19.20(-3.56%) |
Jul 03, 2023 | 542.12 | 544.54 | 529.04 | 539.48 | 258,179 | +2.33(+0.43%) |
Jun 30, 2023 | 538.52 | 544.58 | 530.14 | 537.15 | 436,807 | +4.40(+0.83%) |
Jun 29, 2023 | 529.22 | 533.71 | 521.23 | 532.75 | 401,352 | +9.48(+1.81%) |
Jun 28, 2023 | 518.19 | 534.48 | 516.16 | 523.27 | 545,265 | -5.50(-1.04%) |
Jun 27, 2023 | 505.79 | 529.07 | 505.51 | 528.77 | 469,578 | +21.73(+4.29%) |
Jun 26, 2023 | 505.29 | 516.16 | 505.29 | 507.03 | 367,402 | +4.87(+0.97%) |
Jun 23, 2023 | 497.00 | 504.14 | 496.70 | 502.16 | 572,922 | -6.19(-1.22%) |
Jun 22, 2023 | 496.75 | 512.47 | 496.12 | 508.35 | 291,515 | +7.11(+1.42%) |
Jun 21, 2023 | 502.34 | 510.67 | 499.73 | 501.25 | 384,708 | -5.11(-1.01%) |
Jun 20, 2023 | 506.89 | 514.95 | 502.77 | 506.36 | 498,691 | -7.32(-1.43%) |
Jun 16, 2023 | 525.88 | 525.88 | 512.27 | 513.68 | 1,118,971 | -1.66(-0.32%) |