Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 542.61 | 543.20 | 529.39 | 534.29 | 2,987,404 | -7.28(-1.34%) |
Sep 28, 2023 | 548.41 | 548.76 | 538.53 | 541.57 | 2,190,184 | -5.28(-0.97%) |
Sep 27, 2023 | 546.98 | 548.77 | 540.79 | 546.85 | 2,014,733 | -0.25(-0.05%) |
Sep 26, 2023 | 547.79 | 551.20 | 545.10 | 547.10 | 1,874,205 | -2.27(-0.41%) |
Sep 25, 2023 | 547.19 | 549.45 | 548.50 | 549.37 | 1,695,105 | +1.74(+0.32%) |
Sep 22, 2023 | 545.91 | 552.55 | 544.73 | 547.63 | 2,370,620 | +0.41(+0.07%) |
Sep 21, 2023 | 564.19 | 565.00 | 539.63 | 547.22 | 4,072,666 | -19.41(-3.42%) |
Sep 20, 2023 | 570.39 | 572.21 | 566.18 | 566.63 | 1,880,291 | -5.29(-0.93%) |
Sep 19, 2023 | 568.60 | 575.35 | 567.61 | 571.92 | 2,197,212 | +3.66(+0.64%) |
Sep 18, 2023 | 574.95 | 574.95 | 561.43 | 568.26 | 2,737,656 | -4.36(-0.76%) |
Sep 15, 2023 | 588.87 | 590.92 | 572.02 | 572.62 | 5,972,801 | -15.87(-2.70%) |
Sep 14, 2023 | 596.07 | 598.66 | 586.89 | 588.48 | 3,261,396 | -7.23(-1.21%) |
Sep 13, 2023 | 591.52 | 597.57 | 588.57 | 595.71 | 3,142,910 | -0.42(-0.07%) |
Sep 12, 2023 | 587.85 | 597.95 | 584.74 | 596.13 | 3,228,387 | +3.72(+0.63%) |
Sep 11, 2023 | 584.05 | 595.00 | 581.39 | 592.41 | 3,896,577 | +9.05(+1.55%) |
Sep 08, 2023 | 569.30 | 584.44 | 568.20 | 583.36 | 4,334,011 | +13.16(+2.31%) |
Sep 07, 2023 | 561.21 | 573.26 | 559.65 | 570.20 | 3,726,179 | +13.21(+2.37%) |
Sep 06, 2023 | 558.05 | 558.62 | 549.78 | 556.99 | 2,437,110 | +1.75(+0.32%) |
Sep 05, 2023 | 556.27 | 558.96 | 553.77 | 555.24 | 2,268,967 | +1.07(+0.19%) |
Sep 01, 2023 | 553.38 | 556.25 | 550.58 | 554.16 | 2,041,636 | +2.89(+0.53%) |
Aug 31, 2023 | 544.13 | 554.46 | 540.13 | 551.27 | 3,059,426 | +6.18(+1.13%) |
Aug 30, 2023 | 552.08 | 554.80 | 544.15 | 545.09 | 2,202,563 | -5.88(-1.07%) |
Aug 29, 2023 | 550.52 | 553.40 | 546.95 | 550.97 | 1,710,033 | -0.02(-0.00%) |
Aug 28, 2023 | 547.22 | 553.29 | 547.21 | 550.99 | 1,380,804 | +0.27(+0.05%) |
Aug 25, 2023 | 546.72 | 553.15 | 544.19 | 550.72 | 1,857,470 | +5.62(+1.03%) |
Aug 24, 2023 | 549.78 | 554.04 | 544.41 | 545.10 | 1,785,990 | -5.33(-0.97%) |
Aug 23, 2023 | 553.78 | 554.05 | 545.31 | 550.43 | 2,132,265 | -0.30(-0.05%) |
Aug 22, 2023 | 546.62 | 553.15 | 544.39 | 550.73 | 1,947,067 | +3.59(+0.66%) |
Aug 21, 2023 | 544.10 | 550.57 | 542.87 | 547.14 | 2,317,274 | +3.60(+0.66%) |
Aug 18, 2023 | 532.20 | 544.87 | 531.08 | 543.54 | 2,974,382 | +8.72(+1.63%) |
Aug 17, 2023 | 540.34 | 545.90 | 534.55 | 534.82 | 2,563,108 | -8.53(-1.57%) |
Aug 16, 2023 | 544.51 | 549.95 | 539.63 | 543.35 | 2,610,414 | -0.38(-0.07%) |
Aug 15, 2023 | 534.89 | 544.40 | 530.96 | 543.73 | 2,839,846 | +8.57(+1.60%) |
Aug 14, 2023 | 528.47 | 539.43 | 526.45 | 535.16 | 4,001,950 | +10.79(+2.06%) |
Aug 11, 2023 | 519.84 | 527.87 | 516.14 | 524.36 | 2,543,157 | +6.89(+1.33%) |
Aug 10, 2023 | 519.59 | 524.82 | 516.13 | 517.48 | 4,138,718 | -4.85(-0.93%) |
Aug 09, 2023 | 516.51 | 528.58 | 513.06 | 522.33 | 5,415,719 | +4.60(+0.89%) |
Aug 08, 2023 | 502.25 | 534.01 | 498.98 | 517.73 | 15,198,772 | +67.02(+14.87%) |
Aug 07, 2023 | 449.89 | 451.63 | 447.24 | 450.71 | 2,463,475 | +4.56(+1.02%) |
Aug 04, 2023 | 445.91 | 449.12 | 443.58 | 446.16 | 1,884,322 | +0.33(+0.07%) |
Aug 03, 2023 | 447.43 | 450.73 | 444.94 | 445.83 | 2,432,194 | -5.28(-1.17%) |
Aug 02, 2023 | 451.86 | 458.22 | 447.97 | 451.11 | 2,384,633 | +1.38(+0.31%) |
Aug 01, 2023 | 451.97 | 453.98 | 448.10 | 449.73 | 1,752,481 | -1.45(-0.32%) |
Jul 31, 2023 | 455.62 | 455.62 | 447.46 | 451.18 | 2,126,090 | -3.90(-0.86%) |
Jul 28, 2023 | 451.76 | 456.16 | 448.43 | 455.08 | 1,449,072 | +3.46(+0.77%) |
Jul 27, 2023 | 449.96 | 455.28 | 448.90 | 451.62 | 1,897,572 | +1.39(+0.31%) |
Jul 26, 2023 | 451.63 | 451.63 | 443.25 | 450.23 | 1,974,153 | -3.92(-0.86%) |
Jul 25, 2023 | 454.37 | 457.50 | 453.21 | 454.15 | 1,752,239 | -1.77(-0.39%) |
Jul 24, 2023 | 458.57 | 462.19 | 454.28 | 455.92 | 2,206,708 | -2.70(-0.59%) |
Jul 21, 2023 | 461.96 | 463.58 | 458.55 | 458.61 | 2,243,543 | -1.77(-0.38%) |
Jul 20, 2023 | 451.78 | 461.77 | 451.65 | 460.38 | 2,643,642 | +10.18(+2.26%) |
Jul 19, 2023 | 448.05 | 451.63 | 445.23 | 450.20 | 2,229,225 | +2.34(+0.52%) |
Jul 18, 2023 | 443.64 | 449.96 | 441.74 | 447.86 | 2,253,907 | +4.03(+0.91%) |
Jul 17, 2023 | 446.12 | 447.27 | 439.97 | 443.82 | 2,365,765 | -2.30(-0.52%) |
Jul 14, 2023 | 437.83 | 447.11 | 437.60 | 446.13 | 2,977,088 | +14.65(+3.40%) |
Jul 13, 2023 | 436.97 | 438.96 | 431.12 | 431.48 | 2,885,551 | -5.86(-1.34%) |
Jul 12, 2023 | 435.22 | 441.01 | 431.79 | 437.33 | 3,130,926 | +1.20(+0.28%) |
Jul 11, 2023 | 446.66 | 447.22 | 434.37 | 436.13 | 3,599,238 | -13.67(-3.04%) |
Jul 10, 2023 | 449.60 | 451.30 | 446.38 | 449.80 | 2,026,330 | +1.07(+0.24%) |
Jul 07, 2023 | 458.90 | 460.17 | 447.89 | 448.73 | 2,936,513 | -11.05(-2.40%) |
Jul 06, 2023 | 459.69 | 464.13 | 458.20 | 459.78 | 2,209,150 | -2.47(-0.53%) |
Jul 05, 2023 | 458.67 | 463.79 | 456.59 | 462.25 | 2,146,259 | +4.25(+0.93%) |