Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 399.07 | 401.99 | 396.52 | 398.43 | 170,392 | +0.47(+0.12%) |
Aug 30, 2023 | 392.01 | 398.88 | 392.01 | 397.96 | 143,305 | +6.37(+1.63%) |
Aug 29, 2023 | 382.45 | 391.74 | 379.54 | 391.59 | 168,489 | +7.34(+1.91%) |
Aug 28, 2023 | 380.44 | 385.37 | 380.27 | 384.25 | 93,741 | +5.46(+1.44%) |
Aug 25, 2023 | 376.67 | 381.05 | 374.92 | 378.79 | 120,474 | +3.67(+0.98%) |
Aug 24, 2023 | 383.69 | 383.69 | 375.11 | 375.12 | 113,064 | -5.20(-1.37%) |
Aug 23, 2023 | 377.53 | 383.05 | 375.27 | 380.32 | 100,164 | +4.72(+1.26%) |
Aug 22, 2023 | 375.76 | 376.91 | 373.19 | 375.60 | 132,666 | +0.55(+0.15%) |
Aug 21, 2023 | 372.45 | 375.46 | 371.55 | 375.05 | 138,144 | +2.88(+0.77%) |
Aug 18, 2023 | 370.28 | 374.07 | 370.01 | 372.17 | 197,920 | -1.43(-0.38%) |
Aug 17, 2023 | 378.18 | 378.18 | 372.78 | 373.60 | 125,223 | -3.49(-0.93%) |
Aug 16, 2023 | 379.55 | 381.76 | 377.04 | 377.09 | 123,453 | -3.16(-0.83%) |
Aug 15, 2023 | 386.61 | 388.29 | 379.36 | 380.25 | 177,550 | -7.54(-1.94%) |
Aug 14, 2023 | 385.13 | 390.96 | 385.13 | 387.79 | 124,819 | +0.23(+0.06%) |
Aug 11, 2023 | 387.14 | 389.38 | 385.00 | 387.56 | 126,645 | -0.91(-0.23%) |
Aug 10, 2023 | 382.30 | 389.15 | 381.98 | 388.47 | 166,299 | +9.81(+2.59%) |
Aug 09, 2023 | 377.68 | 379.78 | 373.01 | 378.66 | 248,796 | +1.07(+0.28%) |
Aug 08, 2023 | 380.00 | 380.00 | 371.11 | 377.59 | 276,616 | -5.49(-1.43%) |
Aug 07, 2023 | 382.20 | 384.07 | 380.11 | 383.08 | 261,626 | +1.16(+0.30%) |
Aug 04, 2023 | 385.00 | 386.31 | 380.30 | 381.92 | 133,187 | -0.69(-0.18%) |
Aug 03, 2023 | 385.53 | 388.41 | 378.67 | 382.61 | 222,263 | -5.52(-1.42%) |
Aug 02, 2023 | 392.45 | 394.35 | 384.92 | 388.13 | 203,173 | -10.15(-2.55%) |
Aug 01, 2023 | 396.93 | 400.60 | 391.70 | 398.28 | 213,756 | +1.65(+0.42%) |
Jul 31, 2023 | 391.11 | 397.26 | 390.26 | 396.63 | 209,699 | +5.96(+1.53%) |
Jul 28, 2023 | 389.01 | 395.35 | 385.74 | 390.67 | 276,249 | +7.28(+1.90%) |
Jul 27, 2023 | 411.95 | 414.56 | 382.75 | 383.39 | 555,603 | -25.03(-6.13%) |
Jul 26, 2023 | 406.98 | 410.79 | 403.27 | 408.42 | 213,174 | +0.34(+0.08%) |
Jul 25, 2023 | 403.93 | 409.05 | 403.77 | 408.08 | 157,556 | +5.38(+1.34%) |
Jul 24, 2023 | 402.76 | 403.54 | 397.18 | 402.70 | 173,544 | -0.63(-0.16%) |
Jul 21, 2023 | 407.05 | 407.05 | 401.35 | 403.33 | 278,202 | -0.81(-0.20%) |
Jul 20, 2023 | 414.81 | 416.18 | 402.90 | 404.14 | 261,502 | -13.50(-3.23%) |
Jul 19, 2023 | 423.01 | 426.83 | 415.59 | 417.64 | 219,544 | -4.49(-1.06%) |
Jul 18, 2023 | 419.12 | 422.44 | 415.18 | 422.13 | 136,334 | +0.38(+0.09%) |
Jul 17, 2023 | 412.63 | 422.91 | 412.63 | 421.75 | 259,863 | +10.77(+2.62%) |
Jul 14, 2023 | 419.40 | 420.39 | 410.46 | 410.98 | 223,038 | -9.67(-2.30%) |
Jul 13, 2023 | 419.47 | 423.36 | 417.96 | 420.65 | 157,868 | +3.32(+0.80%) |
Jul 12, 2023 | 418.22 | 419.07 | 411.34 | 417.33 | 258,499 | +4.37(+1.06%) |
Jul 11, 2023 | 414.10 | 416.26 | 409.73 | 412.96 | 162,396 | -0.16(-0.04%) |
Jul 10, 2023 | 407.50 | 413.28 | 407.50 | 413.12 | 159,104 | +6.64(+1.63%) |
Jul 07, 2023 | 410.38 | 412.25 | 406.45 | 406.48 | 192,532 | -4.00(-0.97%) |
Jul 06, 2023 | 408.21 | 411.87 | 404.30 | 410.48 | 137,637 | -1.84(-0.45%) |
Jul 05, 2023 | 409.82 | 413.23 | 409.07 | 412.32 | 137,973 | +0.01(+0.00%) |
Jul 03, 2023 | 414.99 | 414.99 | 410.13 | 412.31 | 91,334 | -4.16(-1.00%) |
Jun 30, 2023 | 415.43 | 418.91 | 412.16 | 416.47 | 203,276 | +4.74(+1.15%) |
Jun 29, 2023 | 409.85 | 413.10 | 408.37 | 411.73 | 217,188 | +2.84(+0.69%) |
Jun 28, 2023 | 407.93 | 413.43 | 407.36 | 408.89 | 210,427 | +1.15(+0.28%) |
Jun 27, 2023 | 404.47 | 412.75 | 404.47 | 407.74 | 275,331 | +5.69(+1.42%) |
Jun 26, 2023 | 397.25 | 405.58 | 396.15 | 402.05 | 489,842 | +5.12(+1.29%) |
Jun 23, 2023 | 397.19 | 402.96 | 396.79 | 396.93 | 417,813 | -2.32(-0.58%) |
Jun 22, 2023 | 392.18 | 399.29 | 391.32 | 399.25 | 275,075 | +7.06(+1.80%) |
Jun 21, 2023 | 392.19 | 394.31 | 388.73 | 392.19 | 256,422 | +0.53(+0.14%) |
Jun 20, 2023 | 391.59 | 394.55 | 387.70 | 391.66 | 241,766 | -2.14(-0.54%) |
Jun 16, 2023 | 398.99 | 399.74 | 390.76 | 393.80 | 777,601 | -0.80(-0.20%) |