Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 482.15 | 485.25 | 477.11 | 477.79 | 503,228 | -2.86(-0.60%) |
Sep 28, 2023 | 477.97 | 485.70 | 476.96 | 480.65 | 568,823 | +2.79(+0.58%) |
Sep 27, 2023 | 478.70 | 481.52 | 471.57 | 477.86 | 723,305 | +2.19(+0.46%) |
Sep 26, 2023 | 496.51 | 500.55 | 475.35 | 475.67 | 864,914 | -26.47(-5.27%) |
Sep 25, 2023 | 499.53 | 502.19 | 499.21 | 502.14 | 319,672 | +0.76(+0.15%) |
Sep 22, 2023 | 501.55 | 506.58 | 500.82 | 501.38 | 394,040 | +0.32(+0.06%) |
Sep 21, 2023 | 509.47 | 509.54 | 500.98 | 501.06 | 368,807 | -10.03(-1.96%) |
Sep 20, 2023 | 514.06 | 518.80 | 510.82 | 511.09 | 225,396 | -0.71(-0.14%) |
Sep 19, 2023 | 510.70 | 512.72 | 508.12 | 511.80 | 274,238 | +0.51(+0.10%) |
Sep 18, 2023 | 511.00 | 514.00 | 510.22 | 511.29 | 265,725 | -0.35(-0.07%) |
Sep 15, 2023 | 520.84 | 521.25 | 511.23 | 511.64 | 847,557 | -8.24(-1.59%) |
Sep 14, 2023 | 514.60 | 521.05 | 514.41 | 519.88 | 463,462 | +8.53(+1.67%) |
Sep 13, 2023 | 508.08 | 511.70 | 504.36 | 511.35 | 346,192 | +2.98(+0.59%) |
Sep 12, 2023 | 499.80 | 508.72 | 496.66 | 508.37 | 459,863 | +13.85(+2.80%) |
Sep 11, 2023 | 491.49 | 494.89 | 491.38 | 494.52 | 358,215 | +2.70(+0.55%) |
Sep 08, 2023 | 495.50 | 496.40 | 490.95 | 491.82 | 247,109 | -2.35(-0.48%) |
Sep 07, 2023 | 492.60 | 496.08 | 490.50 | 494.17 | 346,486 | +1.76(+0.36%) |
Sep 06, 2023 | 492.21 | 495.77 | 490.92 | 492.42 | 225,138 | -1.00(-0.20%) |
Sep 05, 2023 | 499.97 | 501.23 | 493.23 | 493.42 | 240,040 | -8.46(-1.69%) |
Sep 01, 2023 | 505.14 | 505.14 | 499.86 | 501.88 | 174,714 | +1.08(+0.22%) |
Aug 31, 2023 | 501.16 | 504.37 | 500.65 | 500.80 | 354,002 | -1.81(-0.36%) |
Aug 30, 2023 | 499.73 | 503.87 | 499.73 | 502.61 | 385,644 | +3.63(+0.73%) |
Aug 29, 2023 | 494.67 | 499.63 | 493.98 | 498.98 | 265,381 | +3.23(+0.65%) |
Aug 28, 2023 | 493.32 | 497.10 | 492.39 | 495.75 | 316,417 | +3.06(+0.62%) |
Aug 25, 2023 | 486.33 | 493.86 | 485.73 | 492.69 | 289,233 | +8.06(+1.66%) |
Aug 24, 2023 | 488.63 | 492.65 | 484.19 | 484.64 | 253,768 | -3.30(-0.68%) |
Aug 23, 2023 | 485.33 | 488.46 | 482.98 | 487.94 | 274,786 | +5.57(+1.16%) |
Aug 22, 2023 | 482.16 | 483.93 | 480.90 | 482.36 | 202,711 | -0.41(-0.08%) |
Aug 21, 2023 | 482.34 | 484.66 | 479.23 | 482.77 | 250,373 | +0.58(+0.12%) |
Aug 18, 2023 | 480.28 | 484.12 | 478.27 | 482.19 | 657,388 | +1.51(+0.31%) |
Aug 17, 2023 | 486.44 | 489.05 | 480.31 | 480.68 | 373,055 | -6.31(-1.30%) |
Aug 16, 2023 | 486.55 | 493.75 | 485.94 | 486.99 | 350,561 | +1.60(+0.33%) |
Aug 15, 2023 | 487.03 | 488.59 | 484.72 | 485.39 | 246,430 | -4.76(-0.97%) |
Aug 14, 2023 | 485.91 | 490.75 | 484.75 | 490.15 | 282,632 | +4.76(+0.98%) |
Aug 11, 2023 | 485.38 | 487.21 | 483.82 | 485.39 | 275,134 | -0.15(-0.03%) |
Aug 10, 2023 | 488.20 | 492.51 | 484.54 | 485.54 | 230,776 | -1.99(-0.41%) |
Aug 09, 2023 | 486.03 | 490.14 | 486.03 | 487.53 | 290,631 | +1.45(+0.30%) |
Aug 08, 2023 | 488.16 | 489.84 | 482.11 | 486.09 | 320,386 | -3.64(-0.74%) |
Aug 07, 2023 | 488.36 | 492.32 | 486.93 | 489.73 | 292,371 | +4.27(+0.88%) |
Aug 04, 2023 | 493.93 | 493.93 | 484.98 | 485.46 | 312,711 | -6.77(-1.37%) |
Aug 03, 2023 | 493.08 | 495.49 | 491.18 | 492.23 | 277,278 | -2.62(-0.53%) |
Aug 02, 2023 | 493.28 | 497.29 | 492.69 | 494.85 | 388,485 | -4.15(-0.83%) |
Aug 01, 2023 | 497.90 | 501.02 | 495.29 | 499.00 | 375,322 | +1.69(+0.34%) |
Jul 31, 2023 | 499.18 | 499.38 | 495.50 | 497.31 | 446,507 | -0.59(-0.12%) |
Jul 28, 2023 | 504.70 | 504.70 | 496.19 | 497.90 | 446,540 | -1.89(-0.38%) |
Jul 27, 2023 | 511.39 | 513.06 | 499.44 | 499.80 | 538,603 | -11.86(-2.32%) |
Jul 26, 2023 | 510.16 | 513.82 | 508.21 | 511.65 | 315,337 | +0.07(+0.01%) |
Jul 25, 2023 | 505.06 | 512.39 | 503.25 | 511.58 | 602,192 | +5.82(+1.15%) |
Jul 24, 2023 | 500.12 | 506.58 | 499.60 | 505.76 | 471,759 | +3.12(+0.62%) |
Jul 21, 2023 | 506.17 | 509.46 | 502.30 | 502.64 | 1,873,158 | +0.34(+0.07%) |
Jul 20, 2023 | 501.23 | 505.01 | 498.55 | 502.30 | 485,053 | +2.99(+0.60%) |
Jul 19, 2023 | 496.86 | 499.63 | 492.88 | 499.31 | 577,569 | +0.33(+0.07%) |
Jul 18, 2023 | 498.75 | 501.43 | 496.55 | 498.98 | 454,883 | +0.06(+0.01%) |
Jul 17, 2023 | 492.07 | 500.24 | 488.25 | 498.92 | 437,712 | +7.24(+1.47%) |
Jul 14, 2023 | 489.54 | 493.64 | 487.66 | 491.68 | 474,815 | +1.86(+0.38%) |
Jul 13, 2023 | 484.99 | 494.04 | 480.85 | 489.82 | 723,927 | +1.42(+0.29%) |
Jul 12, 2023 | 490.78 | 491.86 | 486.73 | 488.40 | 454,703 | +0.30(+0.06%) |
Jul 11, 2023 | 485.22 | 489.80 | 485.22 | 488.11 | 515,314 | +3.23(+0.67%) |
Jul 10, 2023 | 477.85 | 489.16 | 476.49 | 484.88 | 720,741 | +9.16(+1.93%) |
Jul 07, 2023 | 481.27 | 481.46 | 475.36 | 475.71 | 454,381 | -6.48(-1.34%) |
Jul 06, 2023 | 478.30 | 482.85 | 475.88 | 482.19 | 387,336 | +0.02(+0.00%) |
Jul 05, 2023 | 481.08 | 483.44 | 476.16 | 482.17 | 417,492 | -0.66(-0.14%) |