Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 477.34 | 479.06 | 470.78 | 472.24 | 936,991 | +1.70(+0.36%) |
Sep 28, 2023 | 461.02 | 475.50 | 459.12 | 470.53 | 1,228,299 | +8.56(+1.85%) |
Sep 27, 2023 | 461.69 | 465.46 | 455.11 | 461.98 | 911,468 | +4.04(+0.88%) |
Sep 26, 2023 | 462.61 | 463.79 | 455.90 | 457.94 | 785,351 | -8.47(-1.82%) |
Sep 25, 2023 | 460.85 | 466.60 | 462.51 | 466.41 | 532,759 | +3.39(+0.73%) |
Sep 22, 2023 | 463.57 | 467.64 | 461.20 | 463.02 | 803,877 | +3.82(+0.83%) |
Sep 21, 2023 | 462.25 | 465.19 | 458.99 | 459.19 | 850,000 | -8.63(-1.85%) |
Sep 20, 2023 | 477.80 | 479.81 | 467.67 | 467.83 | 712,447 | -7.81(-1.64%) |
Sep 19, 2023 | 478.25 | 478.51 | 473.10 | 475.64 | 521,306 | -4.04(-0.84%) |
Sep 18, 2023 | 474.38 | 481.44 | 473.42 | 479.68 | 577,991 | +1.63(+0.34%) |
Sep 15, 2023 | 489.34 | 489.34 | 475.63 | 478.05 | 973,346 | -14.21(-2.89%) |
Sep 14, 2023 | 493.50 | 494.32 | 487.60 | 492.26 | 678,437 | +3.50(+0.72%) |
Sep 13, 2023 | 486.13 | 493.70 | 485.61 | 488.76 | 982,025 | +2.49(+0.51%) |
Sep 12, 2023 | 487.19 | 494.56 | 485.92 | 486.27 | 577,258 | -4.16(-0.85%) |
Sep 11, 2023 | 496.87 | 496.96 | 483.81 | 490.43 | 477,422 | -0.28(-0.06%) |
Sep 08, 2023 | 492.22 | 495.79 | 488.66 | 490.71 | 447,502 | -2.55(-0.52%) |
Sep 07, 2023 | 493.23 | 494.67 | 487.04 | 493.26 | 1,300,926 | -11.55(-2.29%) |
Sep 06, 2023 | 507.07 | 510.43 | 499.14 | 504.81 | 673,796 | -3.68(-0.72%) |
Sep 05, 2023 | 506.86 | 512.48 | 504.14 | 508.49 | 627,824 | -0.17(-0.03%) |
Sep 01, 2023 | 510.73 | 511.89 | 504.98 | 508.66 | 634,719 | +1.32(+0.26%) |
Aug 31, 2023 | 502.03 | 510.26 | 502.03 | 507.34 | 707,269 | +3.49(+0.69%) |
Aug 30, 2023 | 499.99 | 505.92 | 496.41 | 503.85 | 1,030,828 | +2.36(+0.47%) |
Aug 29, 2023 | 486.21 | 503.14 | 485.50 | 501.49 | 915,539 | +12.84(+2.63%) |
Aug 28, 2023 | 487.29 | 490.00 | 483.67 | 488.65 | 572,512 | +6.11(+1.27%) |
Aug 25, 2023 | 480.36 | 486.67 | 472.89 | 482.54 | 1,152,896 | +2.07(+0.43%) |
Aug 24, 2023 | 506.27 | 506.54 | 479.38 | 480.48 | 1,625,956 | -16.42(-3.30%) |
Aug 23, 2023 | 484.13 | 498.65 | 483.58 | 496.90 | 1,008,409 | +9.95(+2.04%) |
Aug 22, 2023 | 497.28 | 497.89 | 485.28 | 486.94 | 690,019 | -4.33(-0.88%) |
Aug 21, 2023 | 479.81 | 492.00 | 479.04 | 491.27 | 924,885 | +13.72(+2.87%) |
Aug 18, 2023 | 469.82 | 479.26 | 468.84 | 477.55 | 776,976 | +2.55(+0.54%) |
Aug 17, 2023 | 480.58 | 481.67 | 473.50 | 475.00 | 879,770 | -4.69(-0.98%) |
Aug 16, 2023 | 488.63 | 489.12 | 479.31 | 479.69 | 952,837 | -9.47(-1.94%) |
Aug 15, 2023 | 494.89 | 496.48 | 488.59 | 489.16 | 763,882 | -8.31(-1.67%) |
Aug 14, 2023 | 481.66 | 497.58 | 480.00 | 497.46 | 1,050,148 | +13.95(+2.88%) |
Aug 11, 2023 | 489.45 | 489.78 | 482.64 | 483.51 | 1,302,638 | -12.01(-2.42%) |
Aug 10, 2023 | 501.51 | 506.83 | 492.16 | 495.53 | 1,285,483 | -2.01(-0.40%) |
Aug 09, 2023 | 506.48 | 506.68 | 496.53 | 497.53 | 1,082,763 | -9.30(-1.83%) |
Aug 08, 2023 | 506.98 | 507.41 | 500.04 | 506.83 | 928,487 | -8.20(-1.59%) |
Aug 07, 2023 | 513.33 | 515.68 | 510.21 | 515.03 | 759,162 | +5.37(+1.05%) |
Aug 04, 2023 | 508.62 | 516.75 | 504.05 | 509.66 | 1,388,818 | -0.81(-0.16%) |
Aug 03, 2023 | 505.65 | 514.15 | 503.76 | 510.47 | 1,462,890 | -1.31(-0.26%) |
Aug 02, 2023 | 525.39 | 525.52 | 508.73 | 511.78 | 1,569,526 | -20.37(-3.83%) |
Aug 01, 2023 | 526.94 | 533.27 | 525.31 | 532.15 | 454,200 | +0.34(+0.06%) |
Jul 31, 2023 | 531.55 | 533.38 | 528.52 | 531.81 | 546,609 | +2.20(+0.41%) |
Jul 28, 2023 | 528.17 | 531.41 | 523.01 | 529.61 | 946,964 | +11.31(+2.18%) |
Jul 27, 2023 | 521.96 | 529.13 | 515.40 | 518.30 | 1,279,021 | +9.57(+1.88%) |
Jul 26, 2023 | 509.42 | 513.03 | 503.17 | 508.73 | 878,566 | -7.12(-1.38%) |
Jul 25, 2023 | 510.25 | 518.92 | 510.25 | 515.85 | 626,552 | +8.53(+1.68%) |
Jul 24, 2023 | 507.33 | 510.93 | 504.69 | 507.32 | 518,159 | -0.02(-0.00%) |
Jul 21, 2023 | 508.27 | 512.08 | 504.50 | 507.34 | 848,110 | +4.54(+0.90%) |
Jul 20, 2023 | 512.47 | 514.24 | 500.51 | 502.80 | 1,706,243 | -18.98(-3.64%) |
Jul 19, 2023 | 528.73 | 529.11 | 520.47 | 521.77 | 831,884 | -6.27(-1.19%) |
Jul 18, 2023 | 524.80 | 529.76 | 520.69 | 528.04 | 895,612 | +0.97(+0.18%) |
Jul 17, 2023 | 514.94 | 529.67 | 511.77 | 527.07 | 982,649 | +12.32(+2.39%) |
Jul 14, 2023 | 521.33 | 526.00 | 512.62 | 514.75 | 1,719,530 | -6.52(-1.25%) |
Jul 13, 2023 | 516.13 | 522.45 | 514.14 | 521.27 | 936,312 | +10.55(+2.07%) |
Jul 12, 2023 | 508.63 | 511.64 | 505.76 | 510.72 | 1,432,509 | +9.34(+1.86%) |
Jul 11, 2023 | 503.10 | 504.01 | 494.14 | 501.38 | 795,325 | +0.02(+0.00%) |
Jul 10, 2023 | 492.68 | 501.80 | 492.18 | 501.36 | 615,154 | +10.22(+2.08%) |
Jul 07, 2023 | 491.85 | 498.94 | 490.34 | 491.13 | 612,123 | +0.21(+0.04%) |
Jul 06, 2023 | 488.75 | 491.75 | 484.74 | 490.93 | 1,159,011 | -6.27(-1.26%) |
Jul 05, 2023 | 505.03 | 506.08 | 497.04 | 497.19 | 946,937 | -11.24(-2.21%) |