Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 438.21 | 441.38 | 433.01 | 434.93 | 39,792,300 | +4.10(+0.95%) |
Sep 28, 2023 | 424.54 | 434.40 | 421.09 | 430.83 | 42,617,500 | +6.03(+1.42%) |
Sep 27, 2023 | 423.24 | 428.66 | 416.23 | 424.80 | 44,449,532 | +5.75(+1.37%) |
Sep 26, 2023 | 419.95 | 428.14 | 416.49 | 419.05 | 40,193,812 | -3.11(-0.74%) |
Sep 25, 2023 | 415.85 | 422.48 | 417.55 | 422.16 | 41,859,564 | +6.12(+1.47%) |
Sep 22, 2023 | 415.66 | 421.09 | 412.25 | 416.04 | 47,932,416 | +5.93(+1.45%) |
Sep 21, 2023 | 415.77 | 420.94 | 409.75 | 410.12 | 44,987,660 | -12.22(-2.89%) |
Sep 20, 2023 | 435.94 | 438.97 | 422.17 | 422.33 | 36,649,988 | -12.81(-2.94%) |
Sep 19, 2023 | 438.27 | 439.60 | 429.96 | 435.14 | 37,279,328 | -4.46(-1.01%) |
Sep 18, 2023 | 427.42 | 442.36 | 425.87 | 439.60 | 49,990,736 | +0.66(+0.15%) |
Sep 15, 2023 | 453.35 | 455.93 | 438.02 | 438.94 | 50,697,048 | -16.81(-3.69%) |
Sep 14, 2023 | 459.44 | 459.81 | 451.25 | 455.75 | 36,974,388 | +0.96(+0.21%) |
Sep 13, 2023 | 445.94 | 459.24 | 444.97 | 454.79 | 39,778,956 | +6.15(+1.37%) |
Sep 12, 2023 | 447.32 | 456.67 | 445.25 | 448.64 | 34,900,468 | -3.08(-0.68%) |
Sep 11, 2023 | 461.42 | 461.57 | 443.06 | 451.72 | 47,372,808 | -3.94(-0.86%) |
Sep 08, 2023 | 459.36 | 466.00 | 452.65 | 455.66 | 47,397,016 | -6.69(-1.45%) |
Sep 07, 2023 | 455.19 | 463.38 | 451.46 | 462.35 | 43,303,736 | -8.20(-1.74%) |
Sep 06, 2023 | 484.35 | 485.43 | 465.74 | 470.55 | 46,821,392 | -14.83(-3.05%) |
Sep 05, 2023 | 482.12 | 488.40 | 478.50 | 485.38 | 38,237,680 | +0.39(+0.08%) |
Sep 01, 2023 | 497.51 | 497.89 | 481.31 | 484.99 | 46,400,448 | -8.46(-1.71%) |
Aug 31, 2023 | 493.69 | 497.33 | 489.47 | 493.44 | 52,898,144 | +0.91(+0.18%) |
Aug 30, 2023 | 490.33 | 499.16 | 484.14 | 492.53 | 73,464,704 | +4.80(+0.98%) |
Aug 29, 2023 | 466.56 | 490.70 | 463.81 | 487.73 | 70,026,352 | +19.49(+4.16%) |
Aug 28, 2023 | 464.72 | 469.70 | 448.78 | 468.25 | 68,444,592 | +8.17(+1.78%) |
Aug 25, 2023 | 470.02 | 477.95 | 450.14 | 460.08 | 92,632,952 | -11.45(-2.43%) |
Aug 24, 2023 | 502.05 | 502.55 | 471.49 | 471.53 | 115,461,728 | +0.47(+0.10%) |
Aug 23, 2023 | 458.56 | 471.90 | 451.98 | 471.06 | 77,226,720 | +14.48(+3.17%) |
Aug 22, 2023 | 481.25 | 481.60 | 453.23 | 456.58 | 75,625,400 | -12.99(-2.77%) |
Aug 21, 2023 | 444.84 | 470.55 | 442.12 | 469.57 | 69,125,376 | +36.67(+8.47%) |
Aug 18, 2023 | 426.26 | 435.69 | 416.51 | 432.90 | 58,390,096 | -0.44(-0.10%) |
Aug 17, 2023 | 439.61 | 440.52 | 429.92 | 433.34 | 45,192,112 | -1.43(-0.33%) |
Aug 16, 2023 | 445.10 | 446.65 | 433.97 | 434.77 | 52,677,648 | -4.54(-1.03%) |
Aug 15, 2023 | 445.50 | 452.58 | 437.00 | 439.31 | 67,594,344 | +1.87(+0.43%) |
Aug 14, 2023 | 404.77 | 437.90 | 403.02 | 437.44 | 68,627,544 | +28.97(+7.09%) |
Aug 11, 2023 | 417.42 | 420.09 | 406.30 | 408.46 | 53,320,112 | -15.33(-3.62%) |
Aug 10, 2023 | 421.51 | 435.64 | 418.26 | 423.79 | 49,255,308 | -1.66(-0.39%) |
Aug 09, 2023 | 442.64 | 443.02 | 421.25 | 425.45 | 58,586,504 | -21.10(-4.72%) |
Aug 08, 2023 | 448.43 | 452.32 | 440.46 | 446.54 | 35,353,616 | -7.52(-1.66%) |
Aug 07, 2023 | 451.01 | 455.30 | 445.54 | 454.07 | 32,182,838 | +7.36(+1.65%) |
Aug 04, 2023 | 449.75 | 456.32 | 443.83 | 446.70 | 36,274,496 | +1.65(+0.37%) |
Aug 03, 2023 | 437.90 | 451.08 | 437.90 | 445.05 | 32,472,776 | +2.46(+0.56%) |
Aug 02, 2023 | 458.21 | 458.30 | 433.78 | 442.59 | 52,977,828 | -22.38(-4.81%) |
Aug 01, 2023 | 464.50 | 468.90 | 460.17 | 464.97 | 23,865,132 | -2.22(-0.48%) |
Jul 31, 2023 | 467.44 | 471.20 | 464.96 | 467.19 | 25,085,940 | -0.21(-0.04%) |
Jul 28, 2023 | 466.58 | 470.17 | 463.71 | 467.40 | 33,126,672 | +8.50(+1.85%) |
Jul 27, 2023 | 465.09 | 473.85 | 457.40 | 458.90 | 45,523,540 | +4.48(+0.99%) |
Jul 26, 2023 | 460.11 | 460.43 | 446.20 | 454.42 | 36,368,400 | -2.27(-0.50%) |
Jul 25, 2023 | 449.31 | 461.73 | 449.13 | 456.69 | 34,746,640 | +10.67(+2.39%) |
Jul 24, 2023 | 447.21 | 450.99 | 440.30 | 446.02 | 38,282,208 | +3.03(+0.68%) |
Jul 21, 2023 | 457.78 | 458.56 | 440.90 | 442.99 | 97,494,240 | -12.11(-2.66%) |
Jul 20, 2023 | 464.97 | 470.77 | 450.52 | 455.10 | 53,693,300 | -15.57(-3.31%) |
Jul 19, 2023 | 474.54 | 478.08 | 467.32 | 470.67 | 42,689,148 | -4.17(-0.88%) |
Jul 18, 2023 | 466.91 | 478.86 | 457.24 | 474.84 | 56,976,808 | +10.33(+2.22%) |
Jul 17, 2023 | 462.79 | 464.86 | 452.53 | 464.51 | 51,005,448 | +9.92(+2.18%) |
Jul 14, 2023 | 465.73 | 480.78 | 450.50 | 454.59 | 77,225,776 | -5.08(-1.10%) |
Jul 13, 2023 | 445.08 | 461.45 | 444.82 | 459.67 | 47,730,460 | +20.75(+4.73%) |
Jul 12, 2023 | 430.24 | 439.25 | 427.68 | 438.93 | 48,013,636 | +14.97(+3.53%) |
Jul 11, 2023 | 424.72 | 427.49 | 420.58 | 423.96 | 30,167,142 | +2.25(+0.53%) |
Jul 10, 2023 | 426.48 | 428.02 | 416.40 | 421.71 | 35,398,280 | -3.23(-0.76%) |
Jul 07, 2023 | 423.13 | 432.05 | 421.71 | 424.94 | 35,595,880 | +4.00(+0.95%) |
Jul 06, 2023 | 418.35 | 421.70 | 413.37 | 420.94 | 30,393,144 | -2.14(-0.51%) |
Jul 05, 2023 | 421.26 | 431.68 | 420.76 | 423.08 | 32,339,452 | -0.96(-0.23%) |