Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 438.27 | 441.44 | 433.07 | 434.99 | 39,786,936 | +4.10(+0.95%) |
Sep 28, 2023 | 424.60 | 434.46 | 421.15 | 430.89 | 42,611,756 | +6.03(+1.42%) |
Sep 27, 2023 | 423.30 | 428.72 | 416.29 | 424.86 | 44,443,540 | +5.75(+1.37%) |
Sep 26, 2023 | 420.01 | 428.20 | 416.55 | 419.11 | 40,188,392 | -3.11(-0.74%) |
Sep 25, 2023 | 415.91 | 422.54 | 417.61 | 422.22 | 41,853,920 | +6.12(+1.47%) |
Sep 22, 2023 | 415.72 | 421.15 | 412.31 | 416.10 | 47,925,952 | +5.93(+1.45%) |
Sep 21, 2023 | 415.83 | 421.00 | 409.80 | 410.17 | 44,981,596 | -12.22(-2.89%) |
Sep 20, 2023 | 436.00 | 439.03 | 422.23 | 422.39 | 36,645,048 | -12.81(-2.94%) |
Sep 19, 2023 | 438.33 | 439.66 | 430.02 | 435.20 | 37,274,300 | -4.46(-1.01%) |
Sep 18, 2023 | 427.48 | 442.42 | 425.93 | 439.66 | 49,983,996 | +0.66(+0.15%) |
Sep 15, 2023 | 453.41 | 455.99 | 438.08 | 439.00 | 50,690,212 | -16.81(-3.69%) |
Sep 14, 2023 | 459.50 | 459.87 | 451.31 | 455.81 | 36,969,404 | +0.96(+0.21%) |
Sep 13, 2023 | 446.00 | 459.30 | 445.03 | 454.85 | 39,773,592 | +6.15(+1.37%) |
Sep 12, 2023 | 447.38 | 456.73 | 445.31 | 448.70 | 34,895,764 | -3.08(-0.68%) |
Sep 11, 2023 | 461.48 | 461.63 | 443.12 | 451.78 | 47,366,420 | -3.94(-0.86%) |
Sep 08, 2023 | 459.42 | 466.06 | 452.71 | 455.72 | 47,390,624 | -6.69(-1.45%) |
Sep 07, 2023 | 455.25 | 463.44 | 451.52 | 462.41 | 43,297,896 | -8.20(-1.74%) |
Sep 06, 2023 | 484.41 | 485.49 | 465.80 | 470.61 | 46,815,080 | -14.83(-3.05%) |
Sep 05, 2023 | 482.19 | 488.47 | 478.56 | 485.44 | 38,232,524 | +0.39(+0.08%) |
Sep 01, 2023 | 497.58 | 497.96 | 481.38 | 485.05 | 46,394,192 | -8.46(-1.71%) |
Aug 31, 2023 | 493.76 | 497.40 | 489.54 | 493.51 | 52,891,012 | +0.91(+0.18%) |
Aug 30, 2023 | 490.40 | 499.23 | 484.21 | 492.60 | 73,454,800 | +4.80(+0.98%) |
Aug 29, 2023 | 466.62 | 490.77 | 463.87 | 487.80 | 70,016,912 | +19.49(+4.16%) |
Aug 28, 2023 | 464.78 | 469.76 | 448.84 | 468.31 | 68,435,368 | +8.17(+1.78%) |
Aug 25, 2023 | 470.08 | 478.01 | 450.20 | 460.14 | 92,620,472 | -11.45(-2.43%) |
Aug 24, 2023 | 502.12 | 502.62 | 471.55 | 471.59 | 115,446,168 | +0.47(+0.10%) |
Aug 23, 2023 | 458.62 | 471.96 | 452.04 | 471.12 | 77,216,312 | +14.48(+3.17%) |
Aug 22, 2023 | 481.31 | 481.66 | 453.29 | 456.64 | 75,615,208 | -12.99(-2.77%) |
Aug 21, 2023 | 444.90 | 470.61 | 442.18 | 469.63 | 69,116,064 | +36.68(+8.47%) |
Aug 18, 2023 | 426.31 | 435.74 | 416.57 | 432.95 | 58,382,224 | -0.44(-0.10%) |
Aug 17, 2023 | 439.66 | 440.58 | 429.98 | 433.40 | 45,186,024 | -1.43(-0.33%) |
Aug 16, 2023 | 445.16 | 446.71 | 434.02 | 434.82 | 52,670,548 | -4.54(-1.03%) |
Aug 15, 2023 | 445.56 | 452.64 | 437.06 | 439.36 | 67,585,232 | +1.87(+0.43%) |
Aug 14, 2023 | 404.83 | 437.96 | 403.08 | 437.49 | 68,618,296 | +28.98(+7.09%) |
Aug 11, 2023 | 417.48 | 420.14 | 406.36 | 408.52 | 53,312,928 | -15.33(-3.62%) |
Aug 10, 2023 | 421.56 | 435.70 | 418.32 | 423.85 | 49,248,668 | -1.66(-0.39%) |
Aug 09, 2023 | 442.70 | 443.08 | 421.31 | 425.50 | 58,578,608 | -21.10(-4.72%) |
Aug 08, 2023 | 448.49 | 452.38 | 440.52 | 446.60 | 35,348,852 | -7.52(-1.66%) |
Aug 07, 2023 | 451.07 | 455.36 | 445.60 | 454.13 | 32,178,500 | +7.37(+1.65%) |
Aug 04, 2023 | 449.81 | 456.38 | 443.89 | 446.76 | 36,269,608 | +1.65(+0.37%) |
Aug 03, 2023 | 437.96 | 451.14 | 437.96 | 445.11 | 32,468,398 | +2.46(+0.56%) |
Aug 02, 2023 | 458.27 | 458.36 | 433.83 | 442.65 | 52,970,688 | -22.38(-4.81%) |