Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 375.10 | 375.67 | 354.24 | 357.53 | 604,861 | -14.15(-3.81%) |
Aug 30, 2023 | 375.10 | 377.32 | 367.60 | 371.68 | 604,895 | -9.84(-2.58%) |
Aug 29, 2023 | 342.23 | 387.99 | 341.93 | 381.52 | 1,527,499 | +37.15(+10.79%) |
Aug 28, 2023 | 339.36 | 350.38 | 338.55 | 344.37 | 352,642 | +8.32(+2.48%) |
Aug 25, 2023 | 339.68 | 345.00 | 329.03 | 336.05 | 366,504 | -0.51(-0.15%) |
Aug 24, 2023 | 348.92 | 349.50 | 332.45 | 336.56 | 507,602 | -9.84(-2.84%) |
Aug 23, 2023 | 330.00 | 350.52 | 327.50 | 346.40 | 520,193 | +16.89(+5.13%) |
Aug 22, 2023 | 341.48 | 345.23 | 328.00 | 329.51 | 382,394 | -5.74(-1.71%) |
Aug 21, 2023 | 330.29 | 336.98 | 325.02 | 335.25 | 417,022 | +6.63(+2.02%) |
Aug 18, 2023 | 331.49 | 338.58 | 322.29 | 328.62 | 1,101,225 | -18.17(-5.24%) |
Aug 17, 2023 | 361.60 | 365.59 | 345.37 | 346.79 | 804,416 | -22.88(-6.19%) |
Aug 16, 2023 | 373.46 | 377.28 | 366.26 | 369.67 | 313,423 | -6.48(-1.72%) |
Aug 15, 2023 | 389.04 | 392.69 | 375.83 | 376.15 | 418,339 | -12.68(-3.26%) |
Aug 14, 2023 | 381.57 | 392.60 | 375.28 | 388.83 | 382,279 | +4.52(+1.18%) |
Aug 11, 2023 | 378.01 | 388.00 | 372.10 | 384.31 | 334,284 | +6.30(+1.67%) |
Aug 10, 2023 | 380.32 | 390.06 | 372.01 | 378.01 | 410,053 | +0.17(+0.04%) |
Aug 09, 2023 | 395.97 | 396.50 | 376.00 | 377.84 | 511,973 | -11.64(-2.99%) |
Aug 08, 2023 | 380.00 | 396.00 | 374.72 | 389.48 | 771,656 | +18.66(+5.03%) |
Aug 07, 2023 | 371.03 | 373.56 | 357.70 | 370.82 | 696,190 | -6.15(-1.63%) |
Aug 04, 2023 | 390.01 | 395.76 | 374.45 | 376.97 | 551,156 | -12.94(-3.32%) |
Aug 03, 2023 | 400.01 | 402.37 | 387.62 | 389.91 | 652,996 | -17.42(-4.28%) |
Aug 02, 2023 | 434.98 | 437.00 | 401.18 | 407.33 | 1,060,786 | -27.65(-6.36%) |
Aug 01, 2023 | 430.00 | 438.00 | 420.88 | 434.98 | 665,753 | -2.90(-0.66%) |
Jul 31, 2023 | 440.00 | 442.84 | 432.20 | 437.88 | 486,805 | +3.27(+0.75%) |
Jul 28, 2023 | 434.00 | 438.74 | 424.84 | 434.61 | 464,240 | +8.46(+1.99%) |
Jul 27, 2023 | 451.00 | 452.46 | 424.17 | 426.15 | 565,165 | -17.31(-3.90%) |
Jul 26, 2023 | 436.82 | 447.93 | 436.28 | 443.46 | 529,671 | +6.64(+1.52%) |
Jul 25, 2023 | 430.94 | 442.42 | 430.21 | 436.82 | 447,827 | +5.88(+1.37%) |
Jul 24, 2023 | 427.64 | 431.87 | 412.93 | 430.94 | 655,159 | -5.71(-1.31%) |
Jul 21, 2023 | 441.91 | 445.88 | 426.55 | 436.65 | 563,414 | -4.18(-0.95%) |
Jul 20, 2023 | 455.21 | 461.31 | 435.20 | 440.83 | 631,208 | -12.27(-2.71%) |
Jul 19, 2023 | 451.77 | 461.60 | 446.76 | 453.10 | 550,015 | +7.31(+1.64%) |
Jul 18, 2023 | 449.48 | 454.00 | 435.00 | 445.80 | 783,145 | -4.08(-0.91%) |
Jul 17, 2023 | 457.20 | 467.00 | 444.35 | 449.88 | 862,068 | -8.98(-1.96%) |
Jul 14, 2023 | 455.46 | 475.09 | 447.18 | 458.86 | 1,724,365 | -2.97(-0.64%) |
Jul 13, 2023 | 418.00 | 466.99 | 412.78 | 461.83 | 2,077,236 | +48.34(+11.69%) |
Jul 12, 2023 | 418.00 | 420.98 | 405.24 | 413.49 | 923,402 | +1.19(+0.29%) |
Jul 11, 2023 | 401.00 | 415.00 | 396.92 | 412.30 | 1,205,867 | +4.59(+1.13%) |
Jul 10, 2023 | 381.17 | 408.01 | 370.05 | 407.71 | 996,329 | +26.97(+7.08%) |
Jul 07, 2023 | 373.59 | 392.00 | 373.59 | 380.74 | 941,767 | +4.19(+1.11%) |
Jul 06, 2023 | 380.59 | 385.01 | 362.00 | 376.55 | 891,613 | -1.56(-0.41%) |
Jul 05, 2023 | 367.01 | 382.99 | 359.10 | 378.11 | 1,186,055 | +0.27(+0.07%) |
Jul 03, 2023 | 347.00 | 378.27 | 345.99 | 377.84 | 1,106,503 | +35.42(+10.34%) |
Jun 30, 2023 | 349.97 | 352.75 | 322.26 | 342.42 | 1,525,510 | +2.17(+0.64%) |
Jun 29, 2023 | 335.64 | 340.79 | 328.50 | 340.25 | 856,886 | +14.64(+4.50%) |
Jun 28, 2023 | 319.91 | 332.81 | 318.45 | 325.61 | 657,998 | +0.73(+0.22%) |
Jun 27, 2023 | 312.30 | 327.99 | 311.53 | 324.88 | 876,018 | +19.14(+6.26%) |
Jun 26, 2023 | 324.00 | 328.60 | 301.08 | 305.74 | 1,126,854 | -23.37(-7.10%) |
Jun 23, 2023 | 327.00 | 337.00 | 317.30 | 329.11 | 1,563,756 | +1.88(+0.57%) |
Jun 22, 2023 | 332.49 | 337.45 | 313.13 | 327.23 | 1,143,224 | -4.08(-1.23%) |
Jun 21, 2023 | 324.00 | 338.00 | 320.31 | 331.31 | 1,924,593 | +17.91(+5.71%) |
Jun 20, 2023 | 300.00 | 315.18 | 289.69 | 313.40 | 1,891,992 | +20.01(+6.82%) |
Jun 16, 2023 | 284.99 | 298.00 | 280.96 | 293.39 | 1,423,283 | +15.47(+5.57%) |