Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 506.12 | 506.15 | 500.12 | 500.50 | 3,033,030 | -5.87(-1.16%) |
Sep 28, 2023 | 502.27 | 510.39 | 501.32 | 506.37 | 2,943,617 | +6.32(+1.26%) |
Sep 27, 2023 | 502.53 | 502.66 | 497.39 | 500.05 | 2,612,808 | -1.71(-0.34%) |
Sep 26, 2023 | 505.22 | 505.69 | 500.69 | 501.75 | 2,437,931 | -4.79(-0.95%) |
Sep 25, 2023 | 504.54 | 507.20 | 505.28 | 506.55 | 2,778,865 | +4.15(+0.83%) |
Sep 22, 2023 | 495.35 | 505.70 | 494.39 | 502.40 | 4,592,244 | +4.92(+0.99%) |
Sep 21, 2023 | 490.58 | 501.44 | 489.47 | 497.48 | 4,738,567 | +8.94(+1.83%) |
Sep 20, 2023 | 479.22 | 491.49 | 475.64 | 488.53 | 3,752,418 | +11.39(+2.39%) |
Sep 19, 2023 | 480.22 | 482.18 | 473.06 | 477.14 | 3,254,572 | -5.36(-1.11%) |
Sep 18, 2023 | 484.84 | 485.17 | 480.06 | 482.50 | 2,021,015 | -0.64(-0.13%) |
Sep 15, 2023 | 482.19 | 486.24 | 480.60 | 483.14 | 5,373,608 | +3.08(+0.64%) |
Sep 14, 2023 | 479.10 | 481.70 | 475.28 | 480.06 | 2,351,691 | +3.73(+0.78%) |
Sep 13, 2023 | 477.91 | 480.50 | 475.95 | 476.33 | 2,221,003 | -0.06(-0.01%) |
Sep 12, 2023 | 473.89 | 480.10 | 468.67 | 476.39 | 2,211,482 | +0.52(+0.11%) |
Sep 11, 2023 | 478.45 | 480.30 | 474.50 | 475.87 | 2,074,442 | -1.38(-0.29%) |
Sep 08, 2023 | 476.68 | 479.44 | 475.25 | 477.25 | 1,872,158 | -2.14(-0.45%) |
Sep 07, 2023 | 474.54 | 481.67 | 473.26 | 479.40 | 2,981,339 | +7.78(+1.65%) |
Sep 06, 2023 | 476.71 | 477.77 | 471.06 | 471.62 | 2,625,514 | -3.83(-0.80%) |
Sep 05, 2023 | 472.66 | 479.19 | 472.21 | 475.44 | 3,482,004 | +4.52(+0.96%) |
Sep 01, 2023 | 473.65 | 475.29 | 468.08 | 470.92 | 3,201,600 | -0.34(-0.07%) |
Aug 31, 2023 | 486.86 | 488.31 | 470.97 | 471.26 | 4,982,158 | -14.78(-3.04%) |
Aug 30, 2023 | 488.48 | 491.17 | 484.82 | 486.04 | 2,309,327 | -1.29(-0.26%) |
Aug 29, 2023 | 485.98 | 487.44 | 482.52 | 487.33 | 2,137,412 | +1.53(+0.32%) |
Aug 28, 2023 | 485.01 | 487.55 | 483.67 | 485.80 | 1,359,774 | +2.14(+0.44%) |
Aug 25, 2023 | 484.45 | 485.67 | 479.24 | 483.66 | 1,945,302 | +1.01(+0.21%) |
Aug 24, 2023 | 485.94 | 489.89 | 481.77 | 482.65 | 2,337,318 | -1.32(-0.27%) |
Aug 23, 2023 | 487.50 | 488.49 | 482.48 | 483.98 | 2,033,982 | -2.87(-0.59%) |
Aug 22, 2023 | 489.89 | 491.25 | 485.85 | 486.84 | 2,102,899 | -5.28(-1.07%) |
Aug 21, 2023 | 491.96 | 494.67 | 490.68 | 492.12 | 1,550,892 | -0.75(-0.15%) |
Aug 18, 2023 | 489.26 | 495.35 | 487.99 | 492.88 | 2,391,202 | +4.43(+0.91%) |
Aug 17, 2023 | 489.95 | 495.63 | 486.33 | 488.45 | 3,043,088 | -9.49(-1.91%) |
Aug 16, 2023 | 502.33 | 504.80 | 497.22 | 497.94 | 1,470,533 | -3.09(-0.62%) |
Aug 15, 2023 | 505.87 | 507.92 | 500.62 | 501.03 | 1,838,116 | -4.19(-0.83%) |
Aug 14, 2023 | 503.47 | 507.77 | 502.58 | 505.23 | 2,151,418 | +2.89(+0.57%) |
Aug 11, 2023 | 499.99 | 504.97 | 498.62 | 502.34 | 2,052,547 | +4.48(+0.90%) |
Aug 10, 2023 | 498.84 | 506.32 | 497.17 | 497.86 | 2,204,298 | +1.36(+0.27%) |
Aug 09, 2023 | 498.37 | 500.09 | 495.29 | 496.50 | 1,938,748 | -3.71(-0.74%) |
Aug 08, 2023 | 497.38 | 502.49 | 494.44 | 500.21 | 2,450,008 | -4.83(-0.96%) |
Aug 07, 2023 | 500.10 | 507.87 | 499.01 | 505.04 | 2,458,910 | +7.92(+1.59%) |
Aug 04, 2023 | 504.31 | 505.19 | 496.15 | 497.12 | 2,438,448 | -2.11(-0.42%) |
Aug 03, 2023 | 497.28 | 500.35 | 495.45 | 499.22 | 2,470,576 | +0.06(+0.01%) |
Aug 02, 2023 | 504.00 | 504.77 | 497.38 | 499.17 | 3,257,295 | +0.06(+0.01%) |
Aug 01, 2023 | 501.83 | 504.35 | 496.88 | 499.11 | 2,185,951 | -1.61(-0.32%) |
Jul 31, 2023 | 497.38 | 502.21 | 493.49 | 500.72 | 2,469,194 | +3.42(+0.69%) |
Jul 28, 2023 | 499.57 | 501.81 | 491.73 | 497.30 | 2,968,537 | -2.29(-0.46%) |
Jul 27, 2023 | 502.89 | 504.80 | 497.51 | 499.59 | 3,062,317 | -2.74(-0.55%) |
Jul 26, 2023 | 505.83 | 510.10 | 500.98 | 502.33 | 3,738,768 | -2.90(-0.57%) |
Jul 25, 2023 | 504.31 | 506.78 | 501.61 | 505.23 | 2,764,469 | +2.22(+0.44%) |
Jul 24, 2023 | 499.69 | 504.09 | 498.93 | 503.00 | 2,304,407 | +2.13(+0.42%) |
Jul 21, 2023 | 499.41 | 504.71 | 498.89 | 500.88 | 2,919,935 | +2.26(+0.45%) |
Jul 20, 2023 | 501.00 | 503.00 | 494.94 | 498.61 | 2,996,213 | +0.53(+0.11%) |
Jul 19, 2023 | 501.88 | 508.91 | 496.87 | 498.08 | 5,011,765 | +3.66(+0.74%) |
Jul 18, 2023 | 483.87 | 498.79 | 482.06 | 494.42 | 8,926,513 | +15.74(+3.29%) |
Jul 17, 2023 | 475.74 | 479.19 | 472.96 | 478.68 | 4,633,968 | +3.87(+0.81%) |
Jul 14, 2023 | 457.39 | 479.59 | 454.97 | 474.81 | 11,508,350 | +32.06(+7.24%) |
Jul 13, 2023 | 446.95 | 449.82 | 442.19 | 442.75 | 7,353,839 | -3.91(-0.87%) |
Jul 12, 2023 | 457.83 | 459.63 | 446.21 | 446.66 | 7,368,834 | -11.06(-2.42%) |
Jul 11, 2023 | 457.21 | 461.28 | 455.99 | 457.72 | 3,121,851 | -0.16(-0.03%) |
Jul 10, 2023 | 454.87 | 457.93 | 454.04 | 457.88 | 4,388,289 | +1.45(+0.32%) |
Jul 07, 2023 | 459.81 | 463.38 | 455.68 | 456.43 | 4,178,230 | -7.69(-1.66%) |
Jul 06, 2023 | 464.11 | 467.13 | 461.44 | 464.12 | 3,958,275 | -1.84(-0.39%) |
Jul 05, 2023 | 470.72 | 471.96 | 465.34 | 465.96 | 5,110,592 | -6.59(-1.39%) |