Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 518.71 | 520.78 | 504.75 | 507.69 | 1,509,965 | -1.29(-0.25%) |
Sep 28, 2023 | 501.25 | 514.38 | 497.99 | 508.98 | 1,270,765 | +3.97(+0.79%) |
Sep 27, 2023 | 504.35 | 508.17 | 499.76 | 505.00 | 1,268,273 | +5.02(+1.00%) |
Sep 26, 2023 | 504.31 | 505.63 | 497.01 | 499.99 | 1,241,472 | -5.09(-1.01%) |
Sep 25, 2023 | 502.99 | 505.95 | 502.75 | 505.07 | 1,377,952 | -0.26(-0.05%) |
Sep 22, 2023 | 500.79 | 508.88 | 497.47 | 505.33 | 1,241,776 | +4.17(+0.83%) |
Sep 21, 2023 | 516.27 | 518.05 | 500.16 | 501.16 | 1,740,299 | -19.10(-3.67%) |
Sep 20, 2023 | 527.72 | 528.04 | 520.08 | 520.26 | 951,383 | -5.56(-1.06%) |
Sep 19, 2023 | 526.75 | 527.46 | 522.78 | 525.82 | 1,033,025 | -5.78(-1.09%) |
Sep 18, 2023 | 532.91 | 535.00 | 530.37 | 531.60 | 892,633 | -3.05(-0.57%) |
Sep 15, 2023 | 544.65 | 544.66 | 533.59 | 534.65 | 2,461,160 | -9.46(-1.74%) |
Sep 14, 2023 | 541.65 | 546.02 | 534.53 | 544.11 | 979,596 | +5.61(+1.04%) |
Sep 13, 2023 | 540.77 | 542.18 | 535.43 | 538.50 | 1,148,540 | -4.02(-0.74%) |
Sep 12, 2023 | 539.54 | 544.23 | 536.57 | 542.52 | 1,321,014 | -3.28(-0.60%) |
Sep 11, 2023 | 547.70 | 550.16 | 544.49 | 545.80 | 1,250,433 | -1.25(-0.23%) |
Sep 08, 2023 | 548.79 | 555.08 | 546.27 | 547.05 | 1,460,750 | -3.03(-0.55%) |
Sep 07, 2023 | 546.32 | 553.91 | 544.43 | 550.09 | 1,217,491 | +2.64(+0.48%) |
Sep 06, 2023 | 545.92 | 550.10 | 542.14 | 547.44 | 1,244,869 | +0.37(+0.07%) |
Sep 05, 2023 | 545.15 | 551.47 | 542.07 | 547.08 | 1,381,005 | +0.97(+0.18%) |
Sep 01, 2023 | 541.86 | 546.35 | 537.02 | 546.10 | 1,345,244 | +7.74(+1.44%) |
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 | 1,105,727 | -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 | -0.46(-0.09%) |
Jul 28, 2023 | 498.30 | 509.95 | 498.30 | 508.90 | 1,879,113 | +15.53(+3.15%) |
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%) |