Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 413.15 | 417.33 | 412.99 | 412.99 | 646,116 | -1.91(-0.46%) |
Aug 30, 2023 | 415.11 | 417.47 | 411.70 | 414.90 | 557,102 | +2.31(+0.56%) |
Aug 29, 2023 | 403.81 | 413.54 | 403.39 | 412.60 | 589,536 | +7.89(+1.95%) |
Aug 28, 2023 | 400.60 | 406.53 | 399.30 | 404.71 | 392,151 | +5.28(+1.32%) |
Aug 25, 2023 | 398.45 | 402.10 | 393.33 | 399.43 | 601,745 | +6.30(+1.60%) |
Aug 24, 2023 | 397.39 | 404.08 | 393.03 | 393.13 | 552,920 | -5.74(-1.44%) |
Aug 23, 2023 | 392.00 | 400.66 | 392.00 | 398.88 | 518,795 | +5.97(+1.52%) |
Aug 22, 2023 | 395.28 | 396.06 | 390.76 | 392.90 | 313,900 | +0.62(+0.16%) |
Aug 21, 2023 | 394.80 | 394.80 | 388.70 | 392.28 | 484,121 | -0.29(-0.07%) |
Aug 18, 2023 | 389.29 | 395.66 | 387.06 | 392.57 | 820,602 | -1.27(-0.32%) |
Aug 17, 2023 | 402.86 | 404.19 | 393.84 | 393.84 | 673,021 | -7.18(-1.79%) |
Aug 16, 2023 | 403.58 | 407.73 | 401.02 | 401.02 | 431,124 | -2.41(-0.60%) |
Aug 15, 2023 | 405.59 | 406.44 | 402.32 | 403.43 | 439,242 | -4.99(-1.22%) |
Aug 14, 2023 | 410.54 | 412.20 | 406.70 | 408.42 | 442,826 | -2.66(-0.65%) |
Aug 11, 2023 | 406.97 | 414.76 | 406.83 | 411.07 | 571,917 | +3.70(+0.91%) |
Aug 10, 2023 | 415.50 | 419.24 | 405.85 | 407.37 | 920,613 | -9.38(-2.25%) |
Aug 09, 2023 | 419.12 | 422.57 | 416.40 | 416.75 | 663,213 | -2.82(-0.67%) |
Aug 08, 2023 | 415.66 | 420.13 | 410.72 | 419.57 | 675,840 | +0.17(+0.04%) |
Aug 07, 2023 | 414.67 | 420.32 | 412.12 | 419.40 | 706,777 | +10.66(+2.61%) |
Aug 04, 2023 | 414.00 | 416.39 | 407.95 | 408.74 | 976,005 | -3.98(-0.96%) |
Aug 03, 2023 | 414.60 | 415.68 | 391.83 | 412.72 | 1,596,907 | +12.15(+3.03%) |
Aug 02, 2023 | 405.45 | 412.02 | 399.73 | 400.57 | 1,189,745 | -8.19(-2.00%) |
Aug 01, 2023 | 401.45 | 413.78 | 400.79 | 408.76 | 1,003,173 | +4.11(+1.01%) |
Jul 31, 2023 | 396.23 | 404.80 | 394.55 | 404.66 | 823,412 | +10.30(+2.61%) |
Jul 28, 2023 | 395.34 | 395.34 | 390.87 | 394.36 | 471,796 | +2.23(+0.57%) |
Jul 27, 2023 | 391.09 | 393.79 | 387.78 | 392.12 | 618,739 | +3.50(+0.90%) |
Jul 26, 2023 | 391.31 | 393.33 | 386.24 | 388.62 | 734,597 | -4.27(-1.09%) |
Jul 25, 2023 | 389.59 | 394.10 | 389.04 | 392.89 | 645,251 | +0.22(+0.06%) |
Jul 24, 2023 | 393.91 | 396.11 | 391.82 | 392.68 | 754,287 | +0.22(+0.06%) |
Jul 21, 2023 | 397.82 | 397.82 | 392.39 | 392.46 | 740,658 | -5.09(-1.28%) |
Jul 20, 2023 | 399.75 | 401.73 | 396.12 | 397.55 | 635,390 | -0.86(-0.22%) |
Jul 19, 2023 | 397.36 | 402.67 | 394.67 | 398.41 | 709,164 | -4.82(-1.19%) |
Jul 18, 2023 | 395.48 | 404.27 | 389.90 | 403.23 | 642,853 | +7.51(+1.90%) |
Jul 17, 2023 | 389.66 | 396.13 | 389.24 | 395.72 | 622,557 | +4.69(+1.20%) |
Jul 14, 2023 | 392.18 | 392.71 | 388.10 | 391.03 | 528,983 | -2.43(-0.62%) |
Jul 13, 2023 | 393.32 | 396.72 | 389.77 | 393.46 | 851,984 | +1.55(+0.40%) |
Jul 12, 2023 | 397.08 | 397.73 | 390.20 | 391.91 | 1,200,230 | -1.59(-0.40%) |
Jul 11, 2023 | 389.04 | 394.86 | 387.19 | 393.50 | 755,721 | +5.98(+1.54%) |
Jul 10, 2023 | 381.11 | 388.03 | 379.66 | 387.51 | 562,940 | +8.36(+2.20%) |
Jul 07, 2023 | 373.44 | 383.52 | 373.24 | 379.16 | 553,185 | +5.14(+1.37%) |
Jul 06, 2023 | 373.89 | 374.64 | 368.81 | 374.01 | 885,197 | -3.84(-1.02%) |
Jul 05, 2023 | 379.98 | 380.65 | 376.69 | 377.85 | 841,952 | -8.05(-2.09%) |
Jul 03, 2023 | 382.92 | 386.57 | 380.45 | 385.91 | 292,052 | +0.96(+0.25%) |
Jun 30, 2023 | 384.68 | 387.68 | 382.38 | 384.95 | 616,260 | +3.25(+0.85%) |
Jun 29, 2023 | 375.93 | 382.25 | 373.55 | 381.70 | 541,158 | +4.24(+1.12%) |
Jun 28, 2023 | 375.60 | 377.98 | 373.28 | 377.46 | 678,463 | +2.23(+0.59%) |
Jun 27, 2023 | 369.43 | 377.14 | 369.43 | 375.23 | 770,276 | +4.66(+1.26%) |
Jun 26, 2023 | 365.53 | 373.02 | 365.53 | 370.57 | 788,585 | +5.28(+1.45%) |
Jun 23, 2023 | 362.01 | 365.83 | 359.94 | 365.29 | 1,212,378 | -0.88(-0.24%) |
Jun 22, 2023 | 369.19 | 369.57 | 364.00 | 366.17 | 729,374 | -3.20(-0.87%) |
Jun 21, 2023 | 365.19 | 372.20 | 361.98 | 369.37 | 680,587 | +2.37(+0.65%) |
Jun 20, 2023 | 361.30 | 368.21 | 359.09 | 367.00 | 797,927 | +2.71(+0.75%) |
Jun 16, 2023 | 370.82 | 372.55 | 363.94 | 364.28 | 1,051,547 | -4.88(-1.32%) |
Jun 15, 2023 | 364.52 | 369.75 | 361.69 | 369.16 | 1,029,020 | +6.41(+1.77%) |
Jun 14, 2023 | 365.76 | 366.36 | 358.39 | 362.75 | 1,268,047 | -0.67(-0.18%) |
Jun 13, 2023 | 354.98 | 364.89 | 354.98 | 363.42 | 946,929 | +9.51(+2.69%) |
Jun 12, 2023 | 351.66 | 355.35 | 349.01 | 353.91 | 660,165 | +2.43(+0.69%) |
Jun 09, 2023 | 352.48 | 352.73 | 345.44 | 351.48 | 598,193 | +0.30(+0.08%) |
Jun 08, 2023 | 351.43 | 353.37 | 347.71 | 351.19 | 1,010,911 | -3.07(-0.87%) |
Jun 07, 2023 | 343.78 | 354.55 | 341.44 | 354.25 | 1,664,801 | +12.20(+3.57%) |
Jun 06, 2023 | 331.06 | 342.44 | 329.73 | 342.06 | 1,285,093 | +9.08(+2.73%) |
Jun 05, 2023 | 336.18 | 336.92 | 330.62 | 332.98 | 575,187 | -3.31(-0.98%) |
Jun 02, 2023 | 326.42 | 337.27 | 325.12 | 336.28 | 859,074 | +14.55(+4.52%) |