Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 522.22 | 525.02 | 507.75 | 508.56 | 290,627 | -8.35(-1.61%) |
Sep 28, 2023 | 509.46 | 518.43 | 508.49 | 516.91 | 342,952 | +9.48(+1.87%) |
Sep 27, 2023 | 514.88 | 517.63 | 498.87 | 507.43 | 342,541 | -4.28(-0.84%) |
Sep 26, 2023 | 507.09 | 521.43 | 507.09 | 511.71 | 535,361 | -0.63(-0.12%) |
Sep 25, 2023 | 505.38 | 512.80 | 509.06 | 512.35 | 301,771 | +3.71(+0.73%) |
Sep 22, 2023 | 511.02 | 513.43 | 506.22 | 508.64 | 293,166 | -2.24(-0.44%) |
Sep 21, 2023 | 522.70 | 525.88 | 509.75 | 510.88 | 485,581 | -19.45(-3.67%) |
Sep 20, 2023 | 535.79 | 539.01 | 529.32 | 530.33 | 302,484 | -2.98(-0.56%) |
Sep 19, 2023 | 528.54 | 533.89 | 524.99 | 533.31 | 256,977 | +4.92(+0.93%) |
Sep 18, 2023 | 523.60 | 532.49 | 520.63 | 528.39 | 287,420 | +2.98(+0.57%) |
Sep 15, 2023 | 525.87 | 535.38 | 524.69 | 525.41 | 818,054 | -8.54(-1.60%) |
Sep 14, 2023 | 531.17 | 534.61 | 523.53 | 533.95 | 379,360 | +3.41(+0.64%) |
Sep 13, 2023 | 522.59 | 532.02 | 519.07 | 530.54 | 342,207 | +9.20(+1.76%) |
Sep 12, 2023 | 524.51 | 527.92 | 517.85 | 521.34 | 413,060 | -10.10(-1.90%) |
Sep 11, 2023 | 531.30 | 533.35 | 526.82 | 531.44 | 210,709 | +2.35(+0.44%) |
Sep 08, 2023 | 543.63 | 543.73 | 527.18 | 529.09 | 266,244 | -12.59(-2.32%) |
Sep 07, 2023 | 533.45 | 542.58 | 524.38 | 541.68 | 321,002 | +4.61(+0.86%) |
Sep 06, 2023 | 536.89 | 543.67 | 535.67 | 537.07 | 399,882 | +0.67(+0.13%) |
Sep 05, 2023 | 533.45 | 538.40 | 527.63 | 536.39 | 447,615 | -0.23(-0.04%) |
Sep 01, 2023 | 543.05 | 543.05 | 533.95 | 536.62 | 215,918 | -2.21(-0.41%) |
Aug 31, 2023 | 540.38 | 540.79 | 536.14 | 538.83 | 353,260 | -0.51(-0.09%) |
Aug 30, 2023 | 533.07 | 542.31 | 533.07 | 539.34 | 226,944 | +5.47(+1.02%) |
Aug 29, 2023 | 527.24 | 534.04 | 524.81 | 533.87 | 267,107 | +6.40(+1.21%) |
Aug 28, 2023 | 528.06 | 530.01 | 524.73 | 527.46 | 192,358 | +0.99(+0.19%) |
Aug 25, 2023 | 530.46 | 532.95 | 523.50 | 526.47 | 190,688 | -1.30(-0.25%) |
Aug 24, 2023 | 531.85 | 533.82 | 525.98 | 527.77 | 245,673 | -3.36(-0.63%) |
Aug 23, 2023 | 525.82 | 531.30 | 523.20 | 531.13 | 267,081 | +7.87(+1.50%) |
Aug 22, 2023 | 522.76 | 527.16 | 520.12 | 523.26 | 278,244 | +3.14(+0.60%) |
Aug 21, 2023 | 513.88 | 522.10 | 511.93 | 520.12 | 357,079 | +4.53(+0.88%) |
Aug 18, 2023 | 510.94 | 519.63 | 507.71 | 515.59 | 299,955 | -0.57(-0.11%) |
Aug 17, 2023 | 525.07 | 525.07 | 516.01 | 516.16 | 439,414 | -8.80(-1.68%) |
Aug 16, 2023 | 528.10 | 529.93 | 524.94 | 524.97 | 203,533 | -4.15(-0.78%) |
Aug 15, 2023 | 538.07 | 538.07 | 528.32 | 529.12 | 297,226 | -13.34(-2.46%) |
Aug 14, 2023 | 545.27 | 546.05 | 541.35 | 542.46 | 219,766 | -1.69(-0.31%) |
Aug 11, 2023 | 539.05 | 544.64 | 536.66 | 544.15 | 244,713 | +2.11(+0.39%) |
Aug 10, 2023 | 543.76 | 548.41 | 538.03 | 542.04 | 297,194 | +2.02(+0.37%) |
Aug 09, 2023 | 541.31 | 547.22 | 539.78 | 540.02 | 280,018 | -1.85(-0.34%) |
Aug 08, 2023 | 541.55 | 542.84 | 531.21 | 541.87 | 373,655 | -3.39(-0.62%) |
Aug 07, 2023 | 539.48 | 546.41 | 538.06 | 545.26 | 348,483 | +9.14(+1.70%) |
Aug 04, 2023 | 539.21 | 545.38 | 535.23 | 536.13 | 390,049 | -1.50(-0.28%) |
Aug 03, 2023 | 536.54 | 541.91 | 533.42 | 537.63 | 446,188 | -1.45(-0.27%) |
Aug 02, 2023 | 534.50 | 539.34 | 526.82 | 539.08 | 620,617 | -0.68(-0.13%) |
Aug 01, 2023 | 540.14 | 542.80 | 536.01 | 539.76 | 456,046 | -2.12(-0.39%) |
Jul 31, 2023 | 542.69 | 546.20 | 537.22 | 541.88 | 409,538 | -2.17(-0.40%) |
Jul 28, 2023 | 554.13 | 557.13 | 543.36 | 544.05 | 416,118 | -3.28(-0.60%) |
Jul 27, 2023 | 548.94 | 555.09 | 545.68 | 547.34 | 695,627 | -3.61(-0.66%) |
Jul 26, 2023 | 543.78 | 557.97 | 541.00 | 550.95 | 784,949 | +8.95(+1.65%) |
Jul 25, 2023 | 502.92 | 542.71 | 501.82 | 542.00 | 1,157,931 | +44.94(+9.04%) |
Jul 24, 2023 | 505.44 | 508.18 | 495.07 | 497.06 | 717,243 | -8.57(-1.70%) |
Jul 21, 2023 | 505.70 | 508.85 | 499.30 | 505.63 | 556,817 | +1.74(+0.35%) |
Jul 20, 2023 | 499.18 | 506.63 | 498.33 | 503.89 | 496,098 | +1.70(+0.34%) |
Jul 19, 2023 | 495.62 | 504.65 | 495.62 | 502.19 | 644,187 | +5.05(+1.02%) |
Jul 18, 2023 | 494.34 | 497.55 | 488.18 | 497.14 | 448,151 | +3.54(+0.72%) |
Jul 17, 2023 | 487.14 | 493.79 | 485.16 | 493.60 | 538,491 | +2.05(+0.42%) |
Jul 14, 2023 | 493.85 | 495.26 | 489.61 | 491.56 | 442,810 | -0.59(-0.12%) |
Jul 13, 2023 | 494.25 | 498.19 | 491.78 | 492.15 | 468,692 | +0.03(+0.01%) |
Jul 12, 2023 | 489.15 | 493.69 | 487.66 | 492.12 | 507,459 | +10.98(+2.28%) |
Jul 11, 2023 | 474.75 | 483.46 | 472.88 | 481.14 | 491,695 | +5.95(+1.25%) |
Jul 10, 2023 | 466.06 | 475.56 | 463.24 | 475.19 | 805,929 | +8.78(+1.88%) |
Jul 07, 2023 | 461.94 | 469.80 | 461.63 | 466.41 | 431,528 | +2.26(+0.49%) |
Jul 06, 2023 | 460.74 | 464.88 | 458.51 | 464.15 | 632,096 | -3.82(-0.82%) |
Jul 05, 2023 | 462.53 | 469.16 | 460.71 | 467.97 | 505,907 | +0.49(+0.11%) |