Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 421.86 | 426.98 | 416.94 | 426.20 | 341,854 | +2.78(+0.66%) |
Aug 30, 2023 | 419.89 | 425.40 | 418.22 | 423.42 | 229,567 | +3.76(+0.90%) |
Aug 29, 2023 | 411.95 | 424.20 | 407.61 | 419.66 | 195,471 | +6.78(+1.64%) |
Aug 28, 2023 | 409.57 | 422.69 | 407.16 | 412.88 | 202,428 | +5.88(+1.44%) |
Aug 25, 2023 | 415.46 | 417.03 | 398.41 | 407.00 | 253,415 | -5.95(-1.44%) |
Aug 24, 2023 | 420.51 | 420.51 | 412.56 | 412.95 | 114,794 | -6.92(-1.65%) |
Aug 23, 2023 | 409.25 | 419.89 | 404.66 | 419.87 | 163,329 | +10.46(+2.55%) |
Aug 22, 2023 | 407.67 | 412.61 | 403.02 | 409.41 | 176,747 | +1.57(+0.38%) |
Aug 21, 2023 | 405.79 | 415.73 | 402.35 | 407.84 | 259,018 | +2.65(+0.65%) |
Aug 18, 2023 | 400.58 | 408.58 | 392.89 | 405.19 | 612,730 | +1.47(+0.36%) |
Aug 17, 2023 | 420.92 | 424.56 | 402.92 | 403.72 | 415,315 | -17.90(-4.25%) |
Aug 16, 2023 | 430.75 | 443.85 | 421.39 | 421.62 | 396,160 | +1.13(+0.27%) |
Aug 15, 2023 | 426.07 | 431.09 | 418.51 | 420.49 | 288,877 | -5.58(-1.31%) |
Aug 14, 2023 | 422.13 | 429.79 | 417.08 | 426.07 | 211,025 | +1.61(+0.38%) |
Aug 11, 2023 | 419.72 | 425.12 | 417.84 | 424.46 | 191,422 | +1.38(+0.33%) |
Aug 10, 2023 | 416.94 | 426.70 | 416.94 | 423.08 | 253,484 | +6.28(+1.51%) |
Aug 09, 2023 | 423.18 | 427.01 | 415.61 | 416.80 | 267,452 | -8.53(-2.01%) |
Aug 08, 2023 | 424.50 | 428.24 | 421.62 | 425.33 | 315,524 | -3.73(-0.87%) |
Aug 07, 2023 | 429.71 | 434.62 | 419.18 | 429.06 | 325,248 | +4.79(+1.13%) |
Aug 04, 2023 | 425.09 | 434.16 | 419.26 | 424.27 | 274,674 | -1.43(-0.34%) |
Aug 03, 2023 | 420.32 | 432.29 | 420.01 | 425.70 | 273,116 | +0.57(+0.13%) |
Aug 02, 2023 | 419.48 | 430.07 | 418.96 | 425.13 | 262,826 | -0.37(-0.09%) |
Aug 01, 2023 | 421.69 | 437.63 | 407.55 | 425.50 | 972,122 | +2.36(+0.56%) |
Jul 31, 2023 | 432.75 | 436.50 | 418.43 | 423.14 | 705,489 | -2.75(-0.65%) |
Jul 28, 2023 | 417.50 | 431.99 | 409.91 | 425.89 | 1,068,017 | +15.08(+3.67%) |
Jul 27, 2023 | 423.73 | 423.73 | 408.54 | 410.81 | 492,891 | -7.38(-1.76%) |
Jul 26, 2023 | 395.76 | 419.75 | 395.76 | 418.19 | 747,673 | +21.57(+5.44%) |
Jul 25, 2023 | 395.52 | 406.83 | 395.43 | 396.62 | 442,285 | +0.04(+0.01%) |
Jul 24, 2023 | 383.39 | 399.68 | 378.55 | 396.58 | 593,935 | -6.14(-1.52%) |
Jul 21, 2023 | 409.74 | 411.65 | 396.49 | 402.72 | 820,708 | -7.33(-1.79%) |
Jul 20, 2023 | 394.79 | 410.42 | 392.02 | 410.05 | 938,942 | +12.80(+3.22%) |
Jul 19, 2023 | 382.35 | 397.82 | 382.35 | 397.25 | 705,705 | +15.03(+3.93%) |
Jul 18, 2023 | 386.00 | 397.94 | 381.44 | 382.22 | 1,014,234 | +11.50(+3.10%) |
Jul 17, 2023 | 366.64 | 371.97 | 362.05 | 370.72 | 411,426 | +6.62(+1.82%) |
Jul 14, 2023 | 367.16 | 367.38 | 359.28 | 364.10 | 435,756 | +0.98(+0.27%) |
Jul 13, 2023 | 360.94 | 364.25 | 356.65 | 363.12 | 348,861 | +5.63(+1.57%) |
Jul 12, 2023 | 362.09 | 363.37 | 354.63 | 357.49 | 584,086 | -1.38(-0.38%) |
Jul 11, 2023 | 348.98 | 359.15 | 348.79 | 358.87 | 445,631 | +8.92(+2.55%) |
Jul 10, 2023 | 346.82 | 353.28 | 344.35 | 349.95 | 334,903 | +3.04(+0.88%) |
Jul 07, 2023 | 339.96 | 349.66 | 339.96 | 346.91 | 589,422 | +11.65(+3.47%) |
Jul 06, 2023 | 331.32 | 336.08 | 331.23 | 335.26 | 378,707 | -0.97(-0.29%) |
Jul 05, 2023 | 338.53 | 343.54 | 332.12 | 336.23 | 269,031 | -4.10(-1.20%) |
Jul 03, 2023 | 339.99 | 344.33 | 339.07 | 340.33 | 208,613 | -2.08(-0.61%) |
Jun 30, 2023 | 347.68 | 348.23 | 338.44 | 342.41 | 587,305 | -4.40(-1.27%) |
Jun 29, 2023 | 345.94 | 349.01 | 339.94 | 346.81 | 329,831 | +2.45(+0.71%) |
Jun 28, 2023 | 343.73 | 351.41 | 342.32 | 344.36 | 610,409 | +1.41(+0.41%) |
Jun 27, 2023 | 328.46 | 345.87 | 328.46 | 342.95 | 683,240 | +20.42(+6.33%) |
Jun 26, 2023 | 314.58 | 325.45 | 313.53 | 322.53 | 432,724 | +9.76(+3.12%) |
Jun 23, 2023 | 311.59 | 319.12 | 309.89 | 312.77 | 3,326,353 | -2.06(-0.65%) |
Jun 22, 2023 | 310.14 | 320.23 | 307.15 | 314.83 | 503,072 | +2.83(+0.91%) |
Jun 21, 2023 | 305.62 | 316.21 | 302.35 | 312.00 | 362,945 | +5.29(+1.72%) |
Jun 20, 2023 | 312.00 | 314.18 | 305.66 | 306.71 | 498,335 | -9.16(-2.90%) |
Jun 16, 2023 | 327.09 | 330.87 | 311.53 | 315.87 | 772,403 | -3.95(-1.24%) |
Jun 15, 2023 | 308.63 | 319.83 | 308.63 | 319.82 | 439,341 | +6.47(+2.06%) |
Jun 14, 2023 | 310.63 | 319.21 | 307.48 | 313.35 | 666,241 | +2.72(+0.88%) |
Jun 13, 2023 | 308.04 | 312.79 | 304.35 | 310.63 | 428,496 | +5.39(+1.77%) |
Jun 12, 2023 | 300.67 | 306.24 | 295.12 | 305.24 | 390,388 | +10.45(+3.54%) |
Jun 09, 2023 | 302.84 | 305.24 | 292.66 | 294.79 | 387,284 | -10.18(-3.34%) |
Jun 08, 2023 | 300.06 | 308.98 | 298.70 | 304.97 | 337,105 | +2.65(+0.88%) |
Jun 07, 2023 | 301.88 | 308.31 | 298.32 | 302.32 | 630,015 | +0.51(+0.17%) |
Jun 06, 2023 | 292.69 | 307.36 | 288.72 | 301.81 | 294,526 | +6.22(+2.10%) |
Jun 05, 2023 | 298.64 | 303.96 | 294.27 | 295.59 | 385,899 | -7.28(-2.40%) |
Jun 02, 2023 | 296.69 | 305.08 | 295.68 | 302.87 | 560,779 | +11.92(+4.10%) |