Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 463.39 | 465.96 | 454.61 | 455.46 | 821,456 | +0.57(+0.12%) |
Sep 28, 2023 | 441.59 | 459.78 | 440.61 | 454.89 | 857,772 | +12.44(+2.81%) |
Sep 27, 2023 | 446.96 | 448.47 | 437.08 | 442.45 | 1,067,249 | +0.40(+0.09%) |
Sep 26, 2023 | 447.31 | 448.49 | 439.60 | 442.05 | 1,015,254 | -10.16(-2.25%) |
Sep 25, 2023 | 445.86 | 452.28 | 447.72 | 452.21 | 634,601 | +3.55(+0.79%) |
Sep 22, 2023 | 448.36 | 455.56 | 447.58 | 448.67 | 806,467 | +4.87(+1.10%) |
Sep 21, 2023 | 442.89 | 447.30 | 441.45 | 443.80 | 1,062,503 | -5.22(-1.16%) |
Sep 20, 2023 | 456.79 | 458.78 | 448.76 | 449.02 | 716,085 | -5.09(-1.12%) |
Sep 19, 2023 | 453.39 | 455.52 | 448.50 | 454.12 | 668,169 | +0.79(+0.18%) |
Sep 18, 2023 | 452.25 | 457.74 | 448.85 | 453.32 | 1,186,717 | +2.27(+0.50%) |
Sep 15, 2023 | 468.94 | 469.37 | 448.18 | 451.05 | 2,851,430 | -25.50(-5.35%) |
Sep 14, 2023 | 485.18 | 486.58 | 475.90 | 476.55 | 905,694 | -3.67(-0.77%) |
Sep 13, 2023 | 480.60 | 487.83 | 479.01 | 480.23 | 843,148 | -2.19(-0.45%) |
Sep 12, 2023 | 484.67 | 492.14 | 481.45 | 482.41 | 811,204 | -8.30(-1.69%) |
Sep 11, 2023 | 500.87 | 502.94 | 482.15 | 490.71 | 907,466 | -3.55(-0.72%) |
Sep 08, 2023 | 491.56 | 495.07 | 490.57 | 494.26 | 875,080 | +0.55(+0.11%) |
Sep 07, 2023 | 499.77 | 499.77 | 484.76 | 493.71 | 1,278,814 | -16.18(-3.17%) |
Sep 06, 2023 | 505.80 | 516.56 | 503.18 | 509.89 | 719,387 | +0.91(+0.18%) |
Sep 05, 2023 | 503.47 | 513.37 | 499.93 | 508.97 | 786,408 | +5.49(+1.09%) |
Sep 01, 2023 | 500.07 | 505.18 | 494.95 | 503.48 | 661,824 | +5.11(+1.03%) |
Aug 31, 2023 | 491.69 | 502.08 | 490.45 | 498.37 | 921,424 | +3.55(+0.72%) |
Aug 30, 2023 | 494.90 | 497.46 | 487.58 | 494.82 | 662,794 | +0.42(+0.08%) |
Aug 29, 2023 | 479.96 | 497.50 | 478.81 | 494.41 | 837,649 | +11.31(+2.34%) |
Aug 28, 2023 | 480.99 | 485.91 | 478.29 | 483.10 | 602,543 | +4.73(+0.99%) |
Aug 25, 2023 | 473.18 | 480.45 | 466.82 | 478.37 | 1,112,405 | +5.29(+1.12%) |
Aug 24, 2023 | 497.26 | 499.79 | 472.04 | 473.08 | 1,254,486 | -17.79(-3.63%) |
Aug 23, 2023 | 485.61 | 493.93 | 482.20 | 490.87 | 825,729 | +7.55(+1.56%) |
Aug 22, 2023 | 491.84 | 492.74 | 480.52 | 483.32 | 596,529 | -3.96(-0.81%) |
Aug 21, 2023 | 475.39 | 489.03 | 475.39 | 487.29 | 848,775 | +12.66(+2.67%) |
Aug 18, 2023 | 466.13 | 477.79 | 464.86 | 474.62 | 771,725 | +4.98(+1.06%) |
Aug 17, 2023 | 472.71 | 476.85 | 468.98 | 469.65 | 849,229 | -1.04(-0.22%) |
Aug 16, 2023 | 481.00 | 484.62 | 470.22 | 470.69 | 808,766 | -9.46(-1.97%) |
Aug 15, 2023 | 483.35 | 484.58 | 478.61 | 480.16 | 659,489 | -7.31(-1.50%) |
Aug 14, 2023 | 471.24 | 488.52 | 470.63 | 487.46 | 1,216,232 | +13.12(+2.77%) |
Aug 11, 2023 | 485.27 | 485.38 | 473.44 | 474.35 | 877,173 | -17.14(-3.49%) |
Aug 10, 2023 | 495.19 | 503.41 | 488.32 | 491.49 | 951,233 | +1.81(+0.37%) |
Aug 09, 2023 | 495.86 | 497.02 | 489.35 | 489.68 | 833,822 | -4.14(-0.84%) |
Aug 08, 2023 | 495.49 | 496.17 | 486.83 | 493.82 | 1,124,011 | -7.72(-1.54%) |
Aug 07, 2023 | 495.16 | 502.54 | 494.16 | 501.54 | 764,199 | +9.87(+2.01%) |
Aug 04, 2023 | 496.17 | 498.66 | 487.74 | 491.67 | 734,324 | -5.80(-1.17%) |
Aug 03, 2023 | 492.46 | 499.21 | 486.35 | 497.47 | 878,641 | +2.73(+0.55%) |
Aug 02, 2023 | 499.72 | 501.75 | 489.96 | 494.74 | 1,377,105 | -14.57(-2.86%) |
Aug 01, 2023 | 509.00 | 512.29 | 505.42 | 509.31 | 868,194 | +0.33(+0.06%) |
Jul 31, 2023 | 507.06 | 511.77 | 501.32 | 508.98 | 1,103,750 | +2.91(+0.58%) |
Jul 28, 2023 | 495.16 | 508.53 | 483.42 | 506.07 | 2,039,906 | +28.38(+5.94%) |
Jul 27, 2023 | 470.41 | 490.50 | 470.41 | 477.69 | 1,969,379 | +24.26(+5.35%) |
Jul 26, 2023 | 454.96 | 458.62 | 448.62 | 453.42 | 855,072 | -8.18(-1.77%) |
Jul 25, 2023 | 458.71 | 465.77 | 458.57 | 461.60 | 795,984 | +5.08(+1.11%) |
Jul 24, 2023 | 453.06 | 458.14 | 451.72 | 456.52 | 747,520 | +2.40(+0.53%) |
Jul 21, 2023 | 452.50 | 457.64 | 449.12 | 454.12 | 2,677,215 | +8.38(+1.88%) |
Jul 20, 2023 | 454.25 | 455.37 | 444.64 | 445.75 | 1,831,544 | -20.29(-4.35%) |
Jul 19, 2023 | 478.33 | 480.04 | 464.23 | 466.04 | 1,148,201 | -13.34(-2.78%) |
Jul 18, 2023 | 479.79 | 481.52 | 472.98 | 479.38 | 867,348 | -6.26(-1.29%) |
Jul 17, 2023 | 471.80 | 488.76 | 471.57 | 485.64 | 824,170 | +15.44(+3.28%) |
Jul 14, 2023 | 473.54 | 477.15 | 467.20 | 470.20 | 836,608 | -1.02(-0.22%) |
Jul 13, 2023 | 466.67 | 472.96 | 464.44 | 471.22 | 810,916 | +9.66(+2.09%) |
Jul 12, 2023 | 461.91 | 462.93 | 455.37 | 461.56 | 883,096 | +6.53(+1.43%) |
Jul 11, 2023 | 463.29 | 463.29 | 447.17 | 455.04 | 693,828 | -8.10(-1.75%) |
Jul 10, 2023 | 451.97 | 465.20 | 451.97 | 463.14 | 944,813 | +11.72(+2.60%) |
Jul 07, 2023 | 451.50 | 461.45 | 449.70 | 451.42 | 935,718 | -5.66(-1.24%) |
Jul 06, 2023 | 458.52 | 460.55 | 449.21 | 457.08 | 1,257,232 | -6.31(-1.36%) |
Jul 05, 2023 | 470.70 | 474.96 | 462.49 | 463.38 | 1,130,033 | -16.75(-3.49%) |