Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 537.14 | 541.53 | 531.19 | 538.36 | 1,787,631 | +1.22(+0.23%) |
Aug 30, 2023 | 534.28 | 539.54 | 532.87 | 537.14 | 1,698,806 | +4.06(+0.76%) |
Aug 29, 2023 | 514.55 | 534.05 | 513.34 | 533.08 | 1,580,024 | +17.51(+3.40%) |
Aug 28, 2023 | 515.75 | 519.35 | 510.56 | 515.57 | 1,316,315 | -0.18(-0.03%) |
Aug 25, 2023 | 491.09 | 518.50 | 491.09 | 515.75 | 2,473,261 | +20.42(+4.12%) |
Aug 24, 2023 | 501.21 | 505.31 | 493.29 | 495.33 | 2,227,099 | -2.35(-0.47%) |
Aug 23, 2023 | 486.15 | 499.91 | 486.15 | 497.67 | 1,467,553 | +12.88(+2.66%) |
Aug 22, 2023 | 487.06 | 491.28 | 482.87 | 484.79 | 904,500 | -0.36(-0.07%) |
Aug 21, 2023 | 484.67 | 486.88 | 478.81 | 485.15 | 1,213,816 | +2.29(+0.47%) |
Aug 18, 2023 | 476.86 | 485.66 | 474.72 | 482.87 | 960,552 | -0.49(-0.10%) |
Aug 17, 2023 | 492.69 | 493.65 | 482.06 | 483.35 | 1,105,679 | -9.14(-1.86%) |
Aug 16, 2023 | 493.94 | 500.88 | 492.34 | 492.50 | 1,063,092 | -1.52(-0.31%) |
Aug 15, 2023 | 499.15 | 502.94 | 492.63 | 494.01 | 1,143,960 | -8.56(-1.70%) |
Aug 14, 2023 | 494.38 | 503.47 | 492.10 | 502.58 | 1,462,506 | +7.98(+1.61%) |
Aug 11, 2023 | 494.64 | 500.60 | 493.08 | 494.60 | 1,012,056 | -3.68(-0.74%) |
Aug 10, 2023 | 500.79 | 507.50 | 495.17 | 498.28 | 1,019,236 | +4.74(+0.96%) |
Aug 09, 2023 | 498.09 | 499.95 | 490.94 | 493.54 | 1,088,570 | -4.08(-0.82%) |
Aug 08, 2023 | 496.61 | 498.26 | 488.00 | 497.62 | 993,442 | -4.42(-0.88%) |
Aug 07, 2023 | 497.17 | 502.71 | 496.64 | 502.04 | 789,255 | +8.23(+1.67%) |
Aug 04, 2023 | 500.03 | 505.63 | 493.11 | 493.82 | 1,186,610 | +0.00(+0.00%) |
Aug 03, 2023 | 492.19 | 497.13 | 487.83 | 493.82 | 917,777 | -1.06(-0.21%) |
Aug 02, 2023 | 498.58 | 500.13 | 489.68 | 494.88 | 1,177,818 | -10.38(-2.06%) |
Aug 01, 2023 | 507.31 | 507.31 | 499.63 | 505.26 | 1,636,856 | -3.18(-0.63%) |
Jul 31, 2023 | 508.29 | 510.87 | 505.32 | 508.44 | 1,540,883 | -0.14(-0.03%) |
Jul 28, 2023 | 498.30 | 509.95 | 498.30 | 508.58 | 1,879,113 | +15.21(+3.08%) |
Jul 27, 2023 | 500.92 | 502.58 | 491.64 | 493.37 | 1,630,392 | -0.33(-0.07%) |
Jul 26, 2023 | 489.56 | 495.60 | 488.77 | 493.70 | 1,772,414 | +0.39(+0.08%) |
Jul 25, 2023 | 485.68 | 496.66 | 485.68 | 493.31 | 1,129,808 | +7.92(+1.63%) |
Jul 24, 2023 | 493.43 | 495.40 | 482.83 | 485.39 | 1,259,700 | -4.00(-0.82%) |
Jul 21, 2023 | 493.70 | 498.75 | 488.80 | 489.38 | 4,681,122 | +0.74(+0.15%) |
Jul 20, 2023 | 494.96 | 500.18 | 487.81 | 488.65 | 1,285,205 | -8.72(-1.75%) |
Jul 19, 2023 | 500.66 | 504.86 | 495.08 | 497.37 | 2,016,325 | +5.10(+1.04%) |
Jul 18, 2023 | 487.68 | 494.52 | 485.39 | 492.28 | 1,250,742 | +4.58(+0.94%) |
Jul 17, 2023 | 478.88 | 489.60 | 477.42 | 487.69 | 1,339,075 | +6.79(+1.41%) |
Jul 14, 2023 | 475.95 | 483.38 | 475.39 | 480.91 | 1,169,993 | +2.62(+0.55%) |
Jul 13, 2023 | 477.09 | 480.53 | 475.60 | 478.29 | 1,487,101 | +4.48(+0.95%) |
Jul 12, 2023 | 469.25 | 475.38 | 466.24 | 473.80 | 1,692,333 | +13.06(+2.83%) |
Jul 11, 2023 | 462.69 | 463.91 | 452.66 | 460.75 | 1,184,172 | -0.63(-0.14%) |
Jul 10, 2023 | 444.64 | 463.62 | 444.16 | 461.37 | 2,231,896 | +16.04(+3.60%) |
Jul 07, 2023 | 447.86 | 454.51 | 444.98 | 445.34 | 853,272 | -2.51(-0.56%) |
Jul 06, 2023 | 446.76 | 450.19 | 440.60 | 447.85 | 1,166,366 | -6.29(-1.38%) |
Jul 05, 2023 | 444.38 | 454.57 | 443.40 | 454.14 | 1,371,834 | +6.22(+1.39%) |
Jul 03, 2023 | 449.08 | 451.30 | 445.37 | 447.92 | 1,466,370 | -6.57(-1.44%) |
Jun 30, 2023 | 453.09 | 458.25 | 450.49 | 454.49 | 1,983,166 | +2.35(+0.52%) |
Jun 29, 2023 | 457.02 | 457.22 | 449.72 | 452.14 | 1,142,373 | -3.78(-0.83%) |
Jun 28, 2023 | 455.45 | 456.19 | 448.85 | 455.92 | 1,507,781 | +0.60(+0.13%) |
Jun 27, 2023 | 452.20 | 457.08 | 449.64 | 455.32 | 1,263,954 | +5.68(+1.26%) |
Jun 26, 2023 | 448.01 | 458.68 | 448.01 | 449.64 | 1,429,757 | +0.61(+0.13%) |
Jun 23, 2023 | 440.27 | 453.39 | 439.16 | 449.03 | 1,527,258 | +1.83(+0.41%) |
Jun 22, 2023 | 445.12 | 448.11 | 442.05 | 447.20 | 1,043,249 | +0.31(+0.07%) |
Jun 21, 2023 | 451.02 | 451.83 | 445.66 | 446.89 | 1,115,573 | -4.56(-1.01%) |
Jun 20, 2023 | 450.64 | 457.27 | 447.47 | 451.45 | 1,418,721 | +0.10(+0.02%) |
Jun 16, 2023 | 457.54 | 457.96 | 446.55 | 451.35 | 2,640,953 | -1.27(-0.28%) |