Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 465.69 | 465.97 | 462.01 | 463.52 | 33,317 | +0.51(+0.11%) |
Aug 30, 2023 | 458.05 | 466.36 | 453.99 | 463.00 | 28,733 | +5.57(+1.22%) |
Aug 29, 2023 | 452.50 | 458.02 | 452.50 | 457.44 | 17,185 | +4.46(+0.98%) |
Aug 28, 2023 | 449.68 | 456.03 | 449.68 | 452.98 | 25,801 | +3.57(+0.80%) |
Aug 25, 2023 | 454.65 | 454.65 | 447.65 | 449.40 | 24,680 | -2.21(-0.49%) |
Aug 24, 2023 | 450.22 | 455.28 | 450.22 | 451.62 | 16,312 | -0.53(-0.12%) |
Aug 23, 2023 | 452.08 | 454.14 | 447.99 | 452.15 | 50,569 | +2.44(+0.54%) |
Aug 22, 2023 | 458.94 | 461.46 | 449.28 | 449.71 | 26,775 | -8.38(-1.83%) |
Aug 21, 2023 | 461.57 | 462.05 | 457.59 | 458.09 | 19,438 | -1.47(-0.32%) |
Aug 18, 2023 | 454.93 | 464.48 | 453.33 | 459.56 | 49,874 | +5.78(+1.27%) |
Aug 17, 2023 | 460.07 | 464.32 | 453.59 | 453.78 | 24,000 | -7.05(-1.53%) |
Aug 16, 2023 | 465.07 | 465.07 | 460.62 | 460.82 | 29,098 | -2.51(-0.54%) |
Aug 15, 2023 | 462.21 | 465.51 | 460.20 | 463.33 | 26,179 | -1.69(-0.36%) |
Aug 14, 2023 | 463.36 | 465.03 | 458.54 | 465.02 | 38,336 | +3.41(+0.74%) |
Aug 11, 2023 | 464.34 | 464.34 | 459.81 | 461.61 | 34,495 | -1.86(-0.40%) |
Aug 10, 2023 | 459.42 | 463.73 | 458.08 | 463.47 | 49,243 | +4.00(+0.87%) |
Aug 09, 2023 | 458.85 | 461.19 | 455.51 | 459.47 | 39,648 | -0.30(-0.06%) |
Aug 08, 2023 | 454.00 | 459.77 | 452.44 | 459.77 | 68,872 | +3.77(+0.83%) |
Aug 07, 2023 | 451.67 | 456.00 | 451.67 | 456.00 | 29,000 | +5.30(+1.18%) |
Aug 04, 2023 | 452.71 | 454.44 | 448.19 | 450.70 | 23,807 | -1.23(-0.27%) |
Aug 03, 2023 | 450.18 | 454.50 | 448.30 | 451.93 | 44,707 | +0.62(+0.14%) |
Aug 02, 2023 | 448.76 | 452.90 | 448.76 | 451.31 | 36,371 | +1.49(+0.33%) |
Aug 01, 2023 | 444.81 | 451.69 | 440.02 | 449.82 | 43,148 | +4.01(+0.90%) |
Jul 31, 2023 | 444.48 | 446.75 | 438.58 | 445.81 | 32,410 | +2.90(+0.66%) |
Jul 28, 2023 | 445.33 | 445.33 | 436.55 | 442.91 | 34,958 | +1.61(+0.36%) |
Jul 27, 2023 | 444.04 | 444.04 | 423.60 | 441.30 | 50,830 | +8.37(+1.93%) |
Jul 26, 2023 | 438.38 | 438.61 | 432.85 | 432.93 | 50,464 | -2.35(-0.54%) |
Jul 25, 2023 | 434.05 | 437.91 | 432.89 | 435.28 | 19,521 | +2.39(+0.55%) |
Jul 24, 2023 | 432.03 | 433.70 | 428.96 | 432.89 | 24,777 | +0.86(+0.20%) |
Jul 21, 2023 | 432.83 | 432.83 | 428.73 | 432.03 | 26,257 | +1.65(+0.38%) |
Jul 20, 2023 | 428.87 | 430.85 | 426.16 | 430.39 | 17,129 | +4.36(+1.02%) |
Jul 19, 2023 | 434.06 | 434.06 | 425.13 | 426.02 | 24,038 | -5.87(-1.36%) |
Jul 18, 2023 | 427.19 | 432.64 | 427.04 | 431.90 | 22,254 | +6.41(+1.51%) |
Jul 17, 2023 | 423.89 | 427.23 | 421.96 | 425.49 | 30,506 | -0.36(-0.08%) |
Jul 14, 2023 | 430.56 | 430.56 | 423.41 | 425.85 | 37,790 | -2.58(-0.60%) |
Jul 13, 2023 | 429.04 | 430.00 | 424.27 | 428.42 | 40,153 | +1.88(+0.44%) |
Jul 12, 2023 | 421.91 | 426.72 | 420.29 | 426.55 | 26,742 | +7.78(+1.86%) |
Jul 11, 2023 | 427.00 | 428.62 | 418.47 | 418.77 | 41,270 | -5.69(-1.34%) |
Jul 10, 2023 | 416.98 | 424.99 | 416.98 | 424.46 | 32,165 | +7.49(+1.80%) |
Jul 07, 2023 | 413.69 | 418.23 | 412.78 | 416.97 | 41,664 | +5.65(+1.37%) |
Jul 06, 2023 | 403.80 | 412.71 | 401.15 | 411.33 | 47,485 | +4.63(+1.14%) |
Jul 05, 2023 | 406.89 | 410.37 | 400.07 | 406.70 | 52,346 | -1.10(-0.27%) |
Jul 03, 2023 | 397.39 | 409.16 | 396.77 | 407.80 | 38,289 | +10.93(+2.75%) |
Jun 30, 2023 | 403.24 | 403.24 | 394.25 | 396.88 | 30,782 | -2.68(-0.67%) |
Jun 29, 2023 | 394.16 | 402.14 | 394.16 | 399.55 | 20,887 | +6.21(+1.58%) |
Jun 28, 2023 | 394.74 | 396.89 | 391.59 | 393.35 | 49,153 | -0.65(-0.17%) |
Jun 27, 2023 | 390.91 | 394.34 | 390.91 | 394.00 | 29,881 | +1.27(+0.32%) |
Jun 26, 2023 | 394.26 | 396.44 | 391.67 | 392.72 | 27,968 | -1.98(-0.50%) |
Jun 23, 2023 | 392.36 | 398.68 | 392.36 | 394.71 | 74,109 | -1.02(-0.26%) |
Jun 22, 2023 | 392.93 | 395.97 | 392.12 | 395.72 | 34,759 | +1.13(+0.29%) |
Jun 21, 2023 | 393.37 | 396.26 | 393.31 | 394.59 | 36,945 | -1.86(-0.47%) |
Jun 20, 2023 | 398.23 | 400.52 | 396.04 | 396.44 | 33,868 | -4.57(-1.14%) |
Jun 16, 2023 | 403.74 | 403.74 | 398.68 | 401.01 | 72,247 | -1.20(-0.30%) |
Jun 15, 2023 | 398.26 | 402.72 | 397.89 | 402.22 | 29,894 | +1.58(+0.39%) |
Jun 14, 2023 | 397.93 | 402.35 | 396.36 | 400.64 | 28,740 | +3.17(+0.80%) |
Jun 13, 2023 | 395.93 | 400.20 | 393.65 | 397.47 | 23,687 | +3.93(+1.00%) |
Jun 12, 2023 | 394.31 | 399.24 | 393.55 | 393.55 | 35,962 | -0.15(-0.04%) |
Jun 09, 2023 | 390.65 | 394.44 | 389.08 | 393.69 | 86,345 | -1.13(-0.29%) |
Jun 08, 2023 | 398.38 | 398.38 | 391.30 | 394.82 | 39,454 | -2.94(-0.74%) |
Jun 07, 2023 | 396.42 | 401.05 | 395.40 | 397.76 | 41,307 | +2.41(+0.61%) |
Jun 06, 2023 | 394.44 | 396.37 | 392.54 | 395.35 | 36,252 | +3.84(+0.98%) |
Jun 05, 2023 | 393.09 | 403.93 | 390.62 | 391.51 | 29,992 | -10.31(-2.57%) |
Jun 02, 2023 | 396.37 | 402.31 | 396.37 | 401.83 | 20,918 | +10.64(+2.72%) |