Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 487.65 | 496.14 | 485.55 | 491.63 | 272,433 | +5.67(+1.17%) |
Sep 28, 2023 | 479.60 | 486.82 | 476.09 | 485.96 | 211,739 | +8.17(+1.71%) |
Sep 27, 2023 | 488.50 | 489.52 | 472.85 | 477.79 | 288,850 | -5.75(-1.19%) |
Sep 26, 2023 | 483.67 | 488.68 | 473.10 | 483.54 | 639,093 | -25.24(-4.96%) |
Sep 25, 2023 | 504.67 | 509.02 | 504.42 | 508.78 | 119,457 | +2.95(+0.58%) |
Sep 22, 2023 | 507.87 | 511.69 | 505.45 | 505.83 | 138,875 | +0.42(+0.08%) |
Sep 21, 2023 | 513.81 | 513.81 | 502.85 | 505.41 | 236,160 | -8.60(-1.67%) |
Sep 20, 2023 | 527.46 | 527.46 | 513.93 | 514.01 | 211,135 | -10.12(-1.93%) |
Sep 19, 2023 | 521.25 | 526.05 | 519.97 | 524.13 | 184,570 | +0.90(+0.17%) |
Sep 18, 2023 | 521.87 | 525.57 | 519.07 | 523.23 | 215,647 | -4.75(-0.90%) |
Sep 15, 2023 | 520.14 | 528.37 | 519.95 | 527.98 | 335,944 | +4.60(+0.88%) |
Sep 14, 2023 | 516.49 | 526.20 | 516.49 | 523.38 | 275,052 | +7.57(+1.47%) |
Sep 13, 2023 | 515.15 | 519.34 | 513.18 | 515.81 | 168,911 | -5.96(-1.14%) |
Sep 12, 2023 | 518.00 | 523.93 | 517.11 | 521.77 | 161,711 | -2.52(-0.48%) |
Sep 11, 2023 | 518.37 | 532.60 | 515.30 | 524.29 | 230,042 | +14.59(+2.86%) |
Sep 08, 2023 | 517.14 | 520.37 | 509.04 | 509.70 | 123,842 | -7.88(-1.52%) |
Sep 07, 2023 | 515.52 | 517.58 | 510.26 | 517.58 | 189,212 | +0.12(+0.02%) |
Sep 06, 2023 | 514.51 | 522.57 | 514.51 | 517.46 | 181,875 | +3.46(+0.67%) |
Sep 05, 2023 | 518.69 | 519.28 | 507.75 | 514.00 | 193,673 | -0.77(-0.15%) |
Sep 01, 2023 | 519.23 | 520.38 | 513.71 | 514.77 | 173,967 | +12.28(+2.44%) |
Aug 31, 2023 | 504.48 | 505.21 | 499.62 | 502.49 | 161,261 | -0.86(-0.17%) |
Aug 30, 2023 | 511.88 | 513.70 | 502.89 | 503.35 | 135,359 | -1.22(-0.24%) |
Aug 29, 2023 | 507.09 | 508.11 | 502.45 | 504.57 | 102,529 | -4.04(-0.79%) |
Aug 28, 2023 | 507.61 | 515.30 | 504.67 | 508.61 | 105,164 | +1.54(+0.30%) |
Aug 25, 2023 | 506.49 | 510.49 | 505.10 | 507.07 | 77,748 | -0.26(-0.05%) |
Aug 24, 2023 | 503.29 | 508.22 | 502.84 | 507.33 | 118,802 | +5.28(+1.05%) |
Aug 23, 2023 | 500.80 | 505.66 | 499.06 | 502.05 | 115,000 | +1.24(+0.25%) |
Aug 22, 2023 | 502.73 | 504.86 | 499.81 | 500.81 | 149,990 | -3.42(-0.68%) |
Aug 21, 2023 | 492.46 | 507.75 | 488.71 | 504.23 | 223,781 | +15.64(+3.20%) |
Aug 18, 2023 | 487.32 | 491.75 | 487.32 | 488.59 | 141,842 | -4.50(-0.91%) |
Aug 17, 2023 | 503.79 | 503.79 | 492.76 | 493.09 | 160,394 | -8.88(-1.77%) |
Aug 16, 2023 | 501.30 | 506.05 | 498.15 | 501.97 | 170,383 | -4.99(-0.98%) |
Aug 15, 2023 | 504.09 | 510.03 | 503.54 | 506.96 | 232,290 | +0.00(+0.00%) |
Aug 14, 2023 | 493.13 | 506.96 | 491.69 | 506.96 | 161,844 | +13.46(+2.73%) |
Aug 11, 2023 | 499.15 | 503.56 | 493.34 | 493.50 | 259,499 | -9.42(-1.87%) |
Aug 10, 2023 | 500.19 | 506.36 | 498.81 | 502.92 | 213,956 | +4.74(+0.95%) |
Aug 09, 2023 | 492.72 | 501.14 | 490.33 | 498.18 | 274,773 | +10.29(+2.11%) |
Aug 08, 2023 | 485.62 | 492.88 | 482.73 | 487.89 | 192,282 | +4.10(+0.85%) |
Aug 07, 2023 | 489.20 | 490.10 | 479.04 | 483.79 | 268,489 | -5.02(-1.03%) |
Aug 04, 2023 | 491.48 | 496.00 | 486.05 | 488.81 | 246,131 | -4.93(-1.00%) |
Aug 03, 2023 | 495.30 | 499.93 | 493.73 | 493.74 | 214,235 | -6.43(-1.29%) |
Aug 02, 2023 | 501.48 | 504.06 | 494.29 | 500.17 | 196,973 | -3.87(-0.77%) |
Aug 01, 2023 | 505.52 | 509.33 | 503.21 | 504.04 | 234,415 | -0.44(-0.09%) |
Jul 31, 2023 | 505.77 | 511.00 | 501.75 | 504.48 | 272,176 | -10.52(-2.04%) |
Jul 28, 2023 | 500.20 | 515.15 | 499.15 | 515.00 | 331,244 | +5.95(+1.17%) |
Jul 27, 2023 | 522.01 | 522.01 | 503.32 | 509.05 | 529,460 | -11.94(-2.29%) |
Jul 26, 2023 | 516.48 | 524.71 | 515.83 | 520.99 | 268,189 | -4.95(-0.94%) |
Jul 25, 2023 | 529.04 | 534.41 | 524.93 | 525.94 | 316,797 | +4.45(+0.85%) |
Jul 24, 2023 | 534.50 | 539.78 | 521.49 | 521.49 | 650,998 | -26.94(-4.91%) |
Jul 21, 2023 | 545.39 | 550.76 | 539.45 | 548.43 | 581,081 | +13.48(+2.52%) |
Jul 20, 2023 | 533.00 | 536.48 | 528.00 | 534.95 | 508,894 | +6.47(+1.22%) |
Jul 19, 2023 | 519.24 | 534.83 | 519.00 | 528.48 | 1,269,896 | +21.96(+4.34%) |
Jul 18, 2023 | 502.88 | 524.05 | 488.25 | 506.52 | 875,586 | +22.09(+4.56%) |
Jul 17, 2023 | 477.50 | 498.63 | 474.38 | 484.43 | 2,641,998 | +105.35(+27.79%) |
Jul 14, 2023 | 377.68 | 380.86 | 372.95 | 379.08 | 486,088 | +7.66(+2.06%) |
Jul 13, 2023 | 375.86 | 377.40 | 369.52 | 371.42 | 601,014 | +2.07(+0.56%) |
Jul 12, 2023 | 382.43 | 383.03 | 368.09 | 369.35 | 434,736 | -10.57(-2.78%) |
Jul 11, 2023 | 385.38 | 385.38 | 377.90 | 379.92 | 203,841 | -6.59(-1.71%) |
Jul 10, 2023 | 383.14 | 389.58 | 383.14 | 386.51 | 127,940 | +3.78(+0.99%) |
Jul 07, 2023 | 383.45 | 386.22 | 377.37 | 382.73 | 218,217 | -3.31(-0.86%) |
Jul 06, 2023 | 382.56 | 388.12 | 381.78 | 386.04 | 218,558 | +3.14(+0.82%) |
Jul 05, 2023 | 380.12 | 383.62 | 379.53 | 382.90 | 178,985 | +1.32(+0.35%) |