Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 379.27 | 382.89 | 378.50 | 381.26 | 3,309,523 | +4.53(+1.20%) |
Aug 30, 2023 | 378.87 | 379.00 | 373.50 | 376.73 | 1,172,282 | +2.00(+0.53%) |
Aug 29, 2023 | 365.01 | 375.87 | 363.35 | 374.73 | 1,259,978 | +8.89(+2.43%) |
Aug 28, 2023 | 367.09 | 367.99 | 362.97 | 365.84 | 1,191,309 | +0.25(+0.07%) |
Aug 25, 2023 | 362.06 | 367.39 | 360.42 | 365.59 | 1,138,387 | +5.37(+1.49%) |
Aug 24, 2023 | 379.41 | 379.41 | 359.81 | 360.22 | 2,347,274 | -17.49(-4.63%) |
Aug 23, 2023 | 374.96 | 379.33 | 368.83 | 377.71 | 1,410,967 | -1.71(-0.45%) |
Aug 22, 2023 | 380.60 | 381.53 | 373.54 | 379.42 | 1,122,952 | -5.48(-1.42%) |
Aug 21, 2023 | 382.95 | 385.74 | 381.34 | 384.90 | 1,009,258 | +3.61(+0.95%) |
Aug 18, 2023 | 372.59 | 382.65 | 371.45 | 381.29 | 945,945 | +4.99(+1.33%) |
Aug 17, 2023 | 383.85 | 384.02 | 376.04 | 376.30 | 831,215 | -4.86(-1.28%) |
Aug 16, 2023 | 384.78 | 389.78 | 381.08 | 381.16 | 744,730 | -2.02(-0.53%) |
Aug 15, 2023 | 383.00 | 385.45 | 378.01 | 383.18 | 941,728 | -1.84(-0.48%) |
Aug 14, 2023 | 380.00 | 387.43 | 379.53 | 385.02 | 861,298 | +3.89(+1.02%) |
Aug 11, 2023 | 382.98 | 383.60 | 377.74 | 381.13 | 650,173 | -3.42(-0.89%) |
Aug 10, 2023 | 385.88 | 394.64 | 383.37 | 384.55 | 936,717 | +2.22(+0.58%) |
Aug 09, 2023 | 382.00 | 386.00 | 376.63 | 382.33 | 748,047 | +1.63(+0.43%) |
Aug 08, 2023 | 378.64 | 381.11 | 373.71 | 380.70 | 860,641 | -1.80(-0.47%) |
Aug 07, 2023 | 380.95 | 383.09 | 377.19 | 382.50 | 761,514 | +4.30(+1.14%) |
Aug 04, 2023 | 385.41 | 386.47 | 377.43 | 378.20 | 908,116 | -5.80(-1.51%) |
Aug 03, 2023 | 375.76 | 385.45 | 375.00 | 384.00 | 1,055,615 | +7.35(+1.95%) |
Aug 02, 2023 | 377.46 | 378.58 | 375.00 | 376.65 | 916,252 | -4.69(-1.23%) |
Aug 01, 2023 | 376.99 | 382.31 | 376.00 | 381.34 | 1,096,177 | +2.81(+0.74%) |
Jul 31, 2023 | 377.96 | 382.06 | 377.39 | 378.53 | 867,198 | +0.57(+0.15%) |
Jul 28, 2023 | 375.87 | 378.64 | 374.52 | 377.96 | 1,041,790 | +7.21(+1.94%) |
Jul 27, 2023 | 381.42 | 382.88 | 368.76 | 370.75 | 1,261,643 | -8.23(-2.17%) |
Jul 26, 2023 | 380.93 | 381.54 | 375.80 | 378.98 | 782,449 | -3.14(-0.82%) |
Jul 25, 2023 | 380.00 | 383.11 | 378.73 | 382.12 | 725,659 | +1.73(+0.45%) |
Jul 24, 2023 | 382.43 | 384.35 | 376.81 | 380.39 | 1,211,858 | -2.57(-0.67%) |
Jul 21, 2023 | 384.62 | 388.38 | 381.00 | 382.96 | 2,676,049 | +1.10(+0.29%) |
Jul 20, 2023 | 386.58 | 390.83 | 381.43 | 381.86 | 1,341,700 | -8.65(-2.22%) |
Jul 19, 2023 | 385.00 | 394.54 | 384.87 | 390.51 | 1,477,545 | +5.39(+1.40%) |
Jul 18, 2023 | 384.38 | 385.57 | 379.23 | 385.12 | 935,237 | +1.43(+0.37%) |
Jul 17, 2023 | 379.07 | 385.35 | 378.40 | 383.69 | 809,439 | +3.28(+0.86%) |
Jul 14, 2023 | 379.73 | 381.78 | 377.51 | 380.41 | 660,485 | +0.87(+0.23%) |
Jul 13, 2023 | 386.99 | 387.73 | 379.34 | 379.54 | 701,997 | -3.78(-0.99%) |
Jul 12, 2023 | 383.60 | 384.74 | 378.55 | 383.32 | 980,735 | +3.84(+1.01%) |
Jul 11, 2023 | 371.44 | 380.09 | 371.38 | 379.48 | 886,627 | +9.96(+2.70%) |
Jul 10, 2023 | 364.72 | 372.88 | 364.29 | 369.52 | 1,047,078 | +5.78(+1.59%) |
Jul 07, 2023 | 366.00 | 367.90 | 363.25 | 363.74 | 935,343 | -3.29(-0.90%) |
Jul 06, 2023 | 370.00 | 373.49 | 366.01 | 367.03 | 1,136,216 | -8.96(-2.38%) |
Jul 05, 2023 | 376.33 | 381.15 | 374.10 | 375.99 | 1,000,136 | -3.42(-0.90%) |
Jul 03, 2023 | 379.90 | 381.50 | 377.61 | 379.41 | 498,269 | +0.91(+0.24%) |
Jun 30, 2023 | 375.37 | 380.37 | 374.76 | 378.50 | 1,477,730 | +8.24(+2.23%) |
Jun 29, 2023 | 378.02 | 379.96 | 369.84 | 370.26 | 1,103,399 | -5.99(-1.59%) |
Jun 28, 2023 | 377.06 | 378.83 | 374.34 | 376.25 | 879,868 | +1.73(+0.46%) |
Jun 27, 2023 | 375.29 | 377.50 | 374.16 | 374.52 | 823,257 | +0.75(+0.20%) |
Jun 26, 2023 | 377.31 | 378.29 | 373.47 | 373.77 | 1,025,796 | -0.48(-0.13%) |
Jun 23, 2023 | 374.10 | 377.30 | 372.46 | 374.25 | 3,265,489 | -3.71(-0.98%) |
Jun 22, 2023 | 376.43 | 379.42 | 376.00 | 377.96 | 887,042 | -0.85(-0.22%) |
Jun 21, 2023 | 384.03 | 385.50 | 378.02 | 378.81 | 1,212,895 | -4.68(-1.22%) |
Jun 20, 2023 | 383.00 | 383.83 | 378.76 | 383.49 | 1,469,581 | +0.47(+0.12%) |
Jun 16, 2023 | 386.87 | 386.87 | 381.05 | 383.02 | 1,896,752 | +0.39(+0.10%) |
Jun 15, 2023 | 377.21 | 383.19 | 376.10 | 382.63 | 1,405,787 | +5.42(+1.44%) |
Jun 14, 2023 | 370.00 | 378.76 | 369.09 | 377.21 | 1,827,818 | +8.85(+2.40%) |
Jun 13, 2023 | 370.25 | 370.53 | 364.43 | 368.36 | 1,629,392 | +0.18(+0.05%) |
Jun 12, 2023 | 362.18 | 368.80 | 357.16 | 368.18 | 1,941,382 | +7.78(+2.16%) |
Jun 09, 2023 | 355.49 | 360.50 | 354.01 | 360.40 | 1,707,482 | +5.45(+1.54%) |
Jun 08, 2023 | 354.02 | 355.27 | 350.90 | 354.95 | 1,367,308 | +1.02(+0.29%) |
Jun 07, 2023 | 355.09 | 358.40 | 352.54 | 353.93 | 1,375,963 | -2.09(-0.59%) |
Jun 06, 2023 | 357.90 | 361.61 | 354.78 | 356.02 | 1,707,408 | -0.42(-0.12%) |
Jun 05, 2023 | 363.00 | 363.64 | 355.61 | 356.44 | 3,116,194 | -9.00(-2.46%) |
Jun 02, 2023 | 378.23 | 386.33 | 364.82 | 365.44 | 9,317,269 | +37.09(+11.30%) |