Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 493.63 | 497.27 | 489.42 | 493.38 | 52,904,344 | +0.91(+0.18%) |
Aug 30, 2023 | 490.28 | 499.10 | 484.09 | 492.48 | 73,473,312 | +4.80(+0.98%) |
Aug 29, 2023 | 466.50 | 490.65 | 463.75 | 487.68 | 70,034,560 | +19.48(+4.16%) |
Aug 28, 2023 | 464.67 | 469.64 | 448.73 | 468.19 | 68,452,616 | +8.17(+1.78%) |
Aug 25, 2023 | 469.96 | 477.89 | 450.09 | 460.03 | 92,643,816 | -11.45(-2.43%) |
Aug 24, 2023 | 501.99 | 502.49 | 471.43 | 471.47 | 115,475,264 | +0.47(+0.10%) |
Aug 23, 2023 | 458.51 | 471.84 | 451.93 | 471.00 | 77,235,776 | +14.48(+3.17%) |
Aug 22, 2023 | 481.19 | 481.54 | 453.18 | 456.53 | 75,634,264 | -12.99(-2.77%) |
Aug 21, 2023 | 444.79 | 470.49 | 442.07 | 469.51 | 69,133,480 | +36.67(+8.47%) |
Aug 18, 2023 | 426.21 | 435.63 | 416.46 | 432.85 | 58,396,940 | -0.44(-0.10%) |
Aug 17, 2023 | 439.55 | 440.47 | 429.87 | 433.29 | 45,197,412 | -1.42(-0.33%) |
Aug 16, 2023 | 445.05 | 446.60 | 433.92 | 434.71 | 52,683,820 | -4.54(-1.03%) |
Aug 15, 2023 | 445.45 | 452.53 | 436.95 | 439.25 | 67,602,264 | +1.87(+0.43%) |
Aug 14, 2023 | 404.73 | 437.85 | 402.98 | 437.38 | 68,635,584 | +28.97(+7.09%) |
Aug 11, 2023 | 417.37 | 420.04 | 406.25 | 408.41 | 53,326,364 | -15.32(-3.62%) |
Aug 10, 2023 | 421.46 | 435.59 | 418.21 | 423.74 | 49,261,080 | -1.66(-0.39%) |
Aug 09, 2023 | 442.59 | 442.97 | 421.20 | 425.40 | 58,593,372 | -21.09(-4.72%) |
Aug 08, 2023 | 448.38 | 452.27 | 440.41 | 446.49 | 35,357,760 | -7.52(-1.66%) |
Aug 07, 2023 | 450.96 | 455.25 | 445.49 | 454.01 | 32,186,610 | +7.36(+1.65%) |
Aug 04, 2023 | 449.70 | 456.27 | 443.78 | 446.65 | 36,278,748 | +1.65(+0.37%) |
Aug 03, 2023 | 437.85 | 451.03 | 437.85 | 445.00 | 32,476,582 | +2.46(+0.56%) |
Aug 02, 2023 | 458.16 | 458.25 | 433.73 | 442.54 | 52,984,036 | -22.37(-4.81%) |
Aug 01, 2023 | 464.44 | 468.84 | 460.12 | 464.92 | 23,867,930 | -2.22(-0.48%) |
Jul 31, 2023 | 467.38 | 471.14 | 464.90 | 467.13 | 25,088,880 | -0.21(-0.04%) |
Jul 28, 2023 | 466.52 | 470.11 | 463.65 | 467.34 | 33,130,554 | +8.50(+1.85%) |
Jul 27, 2023 | 465.03 | 473.79 | 457.35 | 458.85 | 45,528,876 | +4.48(+0.99%) |
Jul 26, 2023 | 460.06 | 460.38 | 446.15 | 454.37 | 36,372,664 | -2.27(-0.50%) |
Jul 25, 2023 | 449.26 | 461.67 | 449.08 | 456.64 | 34,750,712 | +10.67(+2.39%) |
Jul 24, 2023 | 447.16 | 450.94 | 440.25 | 445.97 | 38,286,696 | +3.03(+0.68%) |
Jul 21, 2023 | 457.73 | 458.51 | 440.85 | 442.94 | 97,505,672 | -12.11(-2.66%) |
Jul 20, 2023 | 464.92 | 470.71 | 450.47 | 455.05 | 53,699,592 | -15.56(-3.31%) |
Jul 19, 2023 | 474.48 | 478.02 | 467.26 | 470.61 | 42,694,152 | -4.17(-0.88%) |
Jul 18, 2023 | 466.85 | 478.80 | 457.19 | 474.78 | 56,983,488 | +10.33(+2.22%) |
Jul 17, 2023 | 462.74 | 464.81 | 452.47 | 464.45 | 51,011,428 | +9.92(+2.18%) |
Jul 14, 2023 | 465.67 | 480.72 | 450.45 | 454.54 | 77,234,832 | -5.08(-1.10%) |
Jul 13, 2023 | 445.03 | 461.40 | 444.77 | 459.62 | 47,736,056 | +20.74(+4.73%) |
Jul 12, 2023 | 430.19 | 439.20 | 427.63 | 438.87 | 48,019,264 | +14.96(+3.53%) |
Jul 11, 2023 | 424.67 | 427.44 | 420.53 | 423.91 | 30,170,678 | +2.25(+0.53%) |
Jul 10, 2023 | 426.43 | 427.97 | 416.35 | 421.66 | 35,402,428 | -3.23(-0.76%) |
Jul 07, 2023 | 423.08 | 432.00 | 421.66 | 424.89 | 35,600,052 | +4.00(+0.95%) |
Jul 06, 2023 | 418.30 | 421.65 | 413.32 | 420.89 | 30,396,706 | -2.14(-0.51%) |
Jul 05, 2023 | 421.21 | 431.63 | 420.71 | 423.03 | 32,343,244 | -0.96(-0.23%) |
Jul 03, 2023 | 425.03 | 428.84 | 421.88 | 423.99 | 19,827,960 | +1.11(+0.26%) |
Jun 30, 2023 | 416.66 | 425.36 | 414.87 | 422.88 | 50,144,920 | +14.80(+3.63%) |
Jun 29, 2023 | 415.44 | 415.86 | 405.86 | 408.08 | 38,003,092 | -3.29(-0.80%) |
Jun 28, 2023 | 406.46 | 418.31 | 405.05 | 411.37 | 58,183,772 | -7.25(-1.73%) |
Jun 27, 2023 | 407.85 | 419.26 | 404.35 | 418.62 | 45,827,444 | +12.44(+3.06%) |
Jun 26, 2023 | 424.47 | 427.50 | 400.87 | 406.18 | 59,405,308 | -15.76(-3.74%) |
Jun 23, 2023 | 424.50 | 427.95 | 420.01 | 421.95 | 35,849,044 | -8.16(-1.90%) |
Jun 22, 2023 | 422.39 | 434.11 | 422.20 | 430.11 | 41,736,412 | -0.20(-0.05%) |
Jun 21, 2023 | 434.87 | 436.00 | 420.66 | 430.31 | 55,163,116 | -7.63(-1.74%) |
Jun 20, 2023 | 429.84 | 439.75 | 426.60 | 437.93 | 45,074,820 | +11.16(+2.61%) |
Jun 16, 2023 | 434.36 | 437.06 | 426.46 | 426.78 | 65,592,940 | +0.46(+0.11%) |