Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 374.95 | 377.72 | 374.88 | 376.00 | 35,966,336 | +1.12(+0.30%) |
Aug 30, 2023 | 372.90 | 375.46 | 371.89 | 374.87 | 41,914,968 | +2.08(+0.56%) |
Aug 29, 2023 | 364.63 | 373.15 | 364.30 | 372.79 | 58,787,140 | +7.97(+2.18%) |
Aug 28, 2023 | 365.05 | 365.77 | 362.33 | 364.82 | 41,135,472 | +2.72(+0.75%) |
Aug 25, 2023 | 360.16 | 363.81 | 356.69 | 362.10 | 70,331,488 | +2.79(+0.78%) |
Aug 24, 2023 | 370.67 | 370.77 | 359.11 | 359.31 | 67,317,688 | -7.85(-2.14%) |
Aug 23, 2023 | 362.66 | 368.27 | 362.44 | 367.16 | 51,894,240 | +5.70(+1.58%) |
Aug 22, 2023 | 364.62 | 364.63 | 360.77 | 361.46 | 44,894,972 | -0.52(-0.14%) |
Aug 21, 2023 | 357.72 | 362.67 | 357.25 | 361.98 | 51,084,776 | +5.74(+1.61%) |
Aug 18, 2023 | 353.39 | 357.51 | 352.85 | 356.24 | 61,566,192 | -0.45(-0.13%) |
Aug 17, 2023 | 362.04 | 362.39 | 356.27 | 356.69 | 63,153,620 | -3.94(-1.09%) |
Aug 16, 2023 | 363.94 | 365.49 | 360.53 | 360.63 | 53,444,536 | -3.86(-1.06%) |
Aug 15, 2023 | 367.41 | 368.22 | 363.81 | 364.49 | 45,823,284 | -3.91(-1.06%) |
Aug 14, 2023 | 363.50 | 368.52 | 362.78 | 368.40 | 42,268,460 | +4.09(+1.12%) |
Aug 11, 2023 | 364.06 | 366.06 | 362.77 | 364.31 | 49,633,380 | -2.34(-0.64%) |
Aug 10, 2023 | 369.01 | 372.38 | 365.10 | 366.65 | 72,425,416 | +0.68(+0.18%) |
Aug 09, 2023 | 370.33 | 370.49 | 365.20 | 365.97 | 51,760,248 | -4.07(-1.10%) |
Aug 08, 2023 | 370.67 | 370.69 | 366.87 | 370.04 | 44,929,536 | -3.17(-0.85%) |
Aug 07, 2023 | 371.91 | 373.31 | 369.55 | 373.21 | 37,634,748 | +3.13(+0.85%) |
Aug 04, 2023 | 373.77 | 376.11 | 369.57 | 370.08 | 62,029,984 | -1.74(-0.47%) |
Aug 03, 2023 | 369.98 | 373.97 | 369.81 | 371.82 | 48,015,552 | -0.60(-0.16%) |
Aug 02, 2023 | 377.26 | 377.26 | 371.16 | 372.42 | 73,524,144 | -8.36(-2.19%) |
Aug 01, 2023 | 380.29 | 381.54 | 378.68 | 380.77 | 41,437,944 | -0.88(-0.23%) |
Jul 31, 2023 | 381.76 | 382.85 | 380.32 | 381.66 | 44,216,480 | +0.20(+0.05%) |
Jul 28, 2023 | 378.73 | 382.49 | 378.21 | 381.46 | 57,204,704 | +6.82(+1.82%) |
Jul 27, 2023 | 381.05 | 382.68 | 373.33 | 374.63 | 64,239,680 | -0.90(-0.24%) |
Jul 26, 2023 | 375.73 | 377.24 | 373.20 | 375.53 | 47,283,804 | -1.25(-0.33%) |
Jul 25, 2023 | 374.96 | 378.46 | 374.94 | 376.78 | 39,071,108 | +2.54(+0.68%) |
Jul 24, 2023 | 374.63 | 375.59 | 372.37 | 374.25 | 40,698,388 | +0.60(+0.16%) |
Jul 21, 2023 | 377.18 | 377.92 | 373.21 | 373.65 | 60,820,688 | -1.12(-0.30%) |
Jul 20, 2023 | 380.59 | 382.07 | 373.74 | 374.77 | 72,371,896 | -8.84(-2.31%) |
Jul 19, 2023 | 384.78 | 385.93 | 382.27 | 383.62 | 54,264,120 | -0.09(-0.02%) |
Jul 18, 2023 | 379.94 | 385.09 | 378.00 | 383.70 | 55,596,968 | +3.11(+0.82%) |
Jul 17, 2023 | 377.80 | 381.48 | 377.31 | 380.59 | 41,131,240 | +3.52(+0.93%) |
Jul 14, 2023 | 377.58 | 380.84 | 376.19 | 377.07 | 55,742,632 | -0.08(-0.02%) |
Jul 13, 2023 | 374.07 | 377.99 | 373.48 | 377.15 | 47,331,704 | +6.30(+1.70%) |
Jul 12, 2023 | 370.38 | 372.22 | 368.35 | 370.85 | 62,932,972 | +4.62(+1.26%) |
Jul 11, 2023 | 364.86 | 366.69 | 362.71 | 366.23 | 38,937,072 | +1.80(+0.49%) |
Jul 10, 2023 | 364.03 | 365.11 | 361.49 | 364.43 | 48,745,884 | +0.12(+0.03%) |
Jul 07, 2023 | 365.29 | 368.53 | 364.08 | 364.31 | 47,383,716 | -1.21(-0.33%) |
Jul 06, 2023 | 364.58 | 365.97 | 362.60 | 365.52 | 49,591,068 | -2.81(-0.76%) |
Jul 05, 2023 | 366.75 | 370.05 | 366.71 | 368.33 | 34,756,924 | -0.01(-0.00%) |
Jul 03, 2023 | 368.12 | 368.97 | 367.02 | 368.34 | 19,536,528 | +0.87(+0.24%) |
Jun 30, 2023 | 365.61 | 368.54 | 365.29 | 367.47 | 59,023,968 | +5.58(+1.54%) |
Jun 29, 2023 | 362.32 | 362.96 | 360.23 | 361.89 | 46,557,520 | -0.73(-0.20%) |
Jun 28, 2023 | 360.07 | 364.59 | 360.00 | 362.62 | 46,923,088 | +0.71(+0.20%) |
Jun 27, 2023 | 357.36 | 362.65 | 356.62 | 361.91 | 49,583,580 | +6.12(+1.72%) |
Jun 26, 2023 | 360.09 | 362.92 | 355.70 | 355.79 | 52,993,664 | -4.83(-1.34%) |
Jun 23, 2023 | 360.30 | 362.95 | 358.92 | 360.63 | 49,182,380 | -3.61(-0.99%) |
Jun 22, 2023 | 358.73 | 364.40 | 358.32 | 364.24 | 47,837,920 | +4.25(+1.18%) |
Jun 21, 2023 | 363.81 | 364.25 | 359.06 | 359.99 | 54,097,432 | -4.97(-1.36%) |
Jun 20, 2023 | 364.02 | 366.38 | 361.97 | 364.96 | 49,433,860 | -0.52(-0.14%) |
Jun 16, 2023 | 370.25 | 370.38 | 365.04 | 365.49 | 81,645,616 | -2.31(-0.63%) |
Jun 15, 2023 | 362.19 | 369.30 | 361.56 | 367.80 | 71,680,384 | +4.33(+1.19%) |
Jun 14, 2023 | 360.86 | 363.76 | 358.03 | 363.47 | 70,049,656 | +2.62(+0.73%) |
Jun 13, 2023 | 360.88 | 361.69 | 357.64 | 360.85 | 57,424,932 | +2.75(+0.77%) |
Jun 12, 2023 | 353.83 | 358.20 | 352.84 | 358.10 | 45,002,952 | +5.95(+1.69%) |
Jun 09, 2023 | 352.28 | 355.29 | 350.69 | 352.15 | 53,653,064 | +1.34(+0.38%) |
Jun 08, 2023 | 346.80 | 351.27 | 346.57 | 350.81 | 47,431,492 | +4.30(+1.24%) |
Jun 07, 2023 | 352.77 | 354.75 | 345.87 | 346.50 | 70,106,320 | -5.98(-1.70%) |
Jun 06, 2023 | 351.93 | 353.46 | 350.59 | 352.49 | 41,645,892 | -0.06(-0.02%) |
Jun 05, 2023 | 352.08 | 355.12 | 351.50 | 352.54 | 47,545,748 | +0.25(+0.07%) |
Jun 02, 2023 | 351.45 | 353.47 | 349.67 | 352.30 | 53,892,704 | +2.62(+0.75%) |