Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 522.29 | 523.68 | 510.17 | 511.81 | 0 | -6.18(-1.19%) |
Sep 28, 2023 | 509.62 | 520.25 | 509.29 | 517.99 | 0 | +7.44(+1.46%) |
Sep 27, 2023 | 512.57 | 514.52 | 507.53 | 510.55 | 0 | +2.50(+0.49%) |
Sep 26, 2023 | 511.84 | 515.30 | 507.94 | 508.05 | 0 | -6.80(-1.32%) |
Sep 25, 2023 | 511.46 | 516.59 | 513.90 | 514.85 | 0 | +0.51(+0.10%) |
Sep 22, 2023 | 517.07 | 517.47 | 512.56 | 514.34 | 0 | +0.46(+0.09%) |
Sep 21, 2023 | 520.50 | 520.50 | 511.58 | 513.88 | 0 | -14.03(-2.66%) |
Sep 20, 2023 | 535.67 | 539.68 | 527.59 | 527.91 | 0 | -4.68(-0.88%) |
Sep 19, 2023 | 531.50 | 534.64 | 527.80 | 532.59 | 0 | -0.23(-0.04%) |
Sep 18, 2023 | 530.17 | 534.44 | 528.82 | 532.82 | 0 | +2.92(+0.55%) |
Sep 15, 2023 | 532.97 | 533.91 | 523.96 | 529.90 | 0 | -11.54(-2.13%) |
Sep 14, 2023 | 538.37 | 542.22 | 535.94 | 541.44 | 0 | +7.47(+1.40%) |
Sep 13, 2023 | 540.39 | 542.21 | 531.05 | 533.97 | 0 | -6.26(-1.16%) |
Sep 12, 2023 | 548.03 | 551.60 | 538.68 | 540.23 | 0 | -10.61(-1.93%) |
Sep 11, 2023 | 550.00 | 556.74 | 549.90 | 550.84 | 0 | +3.85(+0.70%) |
Sep 08, 2023 | 546.91 | 551.59 | 544.90 | 546.99 | 0 | -1.20(-0.22%) |
Sep 07, 2023 | 542.94 | 549.50 | 540.53 | 548.19 | 0 | +3.86(+0.71%) |
Sep 06, 2023 | 540.13 | 545.97 | 539.87 | 544.33 | 0 | +5.49(+1.02%) |
Sep 05, 2023 | 559.42 | 559.49 | 538.61 | 538.84 | 0 | -24.00(-4.26%) |
Sep 01, 2023 | 562.84 | 0 | +7.02(+1.26%) | |||
Aug 31, 2023 | 554.45 | 556.94 | 553.41 | 555.82 | 0 | +1.25(+0.23%) |
Aug 30, 2023 | 547.36 | 557.09 | 547.36 | 554.57 | 0 | +6.78(+1.24%) |
Aug 29, 2023 | 535.88 | 548.34 | 534.44 | 547.79 | 0 | +10.57(+1.97%) |
Aug 28, 2023 | 536.18 | 539.94 | 533.97 | 537.22 | 0 | +3.13(+0.59%) |
Aug 25, 2023 | 540.09 | 540.54 | 524.32 | 534.09 | 0 | -4.35(-0.81%) |
Aug 24, 2023 | 543.85 | 547.74 | 538.40 | 538.44 | 0 | -6.42(-1.18%) |
Aug 23, 2023 | 538.94 | 546.49 | 537.53 | 544.86 | 0 | +8.40(+1.57%) |
Aug 22, 2023 | 535.82 | 538.86 | 534.65 | 536.46 | 0 | +3.02(+0.57%) |
Aug 21, 2023 | 538.52 | 538.62 | 527.89 | 533.44 | 0 | -4.23(-0.79%) |
Aug 18, 2023 | 532.62 | 539.81 | 532.59 | 537.67 | 0 | +0.88(+0.16%) |
Aug 17, 2023 | 560.71 | 561.69 | 536.52 | 536.79 | 0 | -21.48(-3.85%) |
Aug 16, 2023 | 568.39 | 570.71 | 558.22 | 558.27 | 0 | -11.20(-1.97%) |
Aug 15, 2023 | 568.30 | 573.19 | 563.64 | 569.47 | 0 | +2.28(+0.40%) |
Aug 14, 2023 | 562.16 | 567.27 | 560.41 | 567.19 | 0 | +3.68(+0.65%) |
Aug 11, 2023 | 564.05 | 569.33 | 562.89 | 563.51 | 0 | -1.21(-0.21%) |
Aug 10, 2023 | 574.02 | 577.61 | 560.47 | 564.72 | 0 | -6.74(-1.18%) |
Aug 09, 2023 | 575.91 | 576.47 | 571.21 | 571.46 | 0 | -5.31(-0.92%) |
Aug 08, 2023 | 572.87 | 576.98 | 567.37 | 576.77 | 0 | -0.55(-0.10%) |
Aug 07, 2023 | 570.76 | 577.65 | 570.76 | 577.32 | 0 | +6.98(+1.22%) |
Aug 04, 2023 | 566.49 | 573.99 | 563.22 | 570.34 | 0 | +6.77(+1.20%) |
Aug 03, 2023 | 568.45 | 568.77 | 559.29 | 563.57 | 0 | -8.40(-1.47%) |
Aug 02, 2023 | 572.87 | 574.42 | 566.94 | 571.97 | 0 | -5.68(-0.98%) |
Aug 01, 2023 | 572.60 | 578.16 | 572.59 | 577.65 | 0 | +3.17(+0.55%) |
Jul 31, 2023 | 578.07 | 578.55 | 570.13 | 574.48 | 0 | -0.87(-0.15%) |
Jul 28, 2023 | 577.86 | 578.43 | 573.04 | 575.35 | 0 | +5.48(+0.96%) |
Jul 27, 2023 | 578.98 | 580.63 | 568.23 | 569.87 | 0 | -2.51(-0.44%) |
Jul 26, 2023 | 569.11 | 575.02 | 568.02 | 572.38 | 0 | +2.33(+0.41%) |
Jul 25, 2023 | 563.37 | 573.02 | 563.29 | 570.05 | 0 | +6.40(+1.14%) |
Jul 24, 2023 | 561.70 | 564.55 | 559.42 | 563.65 | 0 | +3.59(+0.64%) |
Jul 21, 2023 | 560.60 | 562.85 | 558.16 | 560.06 | 0 | +1.77(+0.32%) |
Jul 20, 2023 | 576.45 | 577.10 | 554.04 | 558.29 | 0 | -13.57(-2.37%) |
Jul 19, 2023 | 572.31 | 572.32 | 567.33 | 571.86 | 0 | -1.24(-0.22%) |
Jul 18, 2023 | 571.57 | 576.52 | 571.10 | 573.10 | 0 | +2.46(+0.43%) |
Jul 17, 2023 | 569.48 | 571.85 | 566.41 | 570.64 | 0 | -1.53(-0.27%) |
Jul 14, 2023 | 567.89 | 572.31 | 564.91 | 572.17 | 0 | +6.90(+1.22%) |
Jul 13, 2023 | 561.54 | 565.86 | 559.80 | 565.27 | 0 | +5.97(+1.07%) |
Jul 12, 2023 | 554.58 | 560.23 | 551.77 | 559.30 | 0 | +11.69(+2.13%) |
Jul 11, 2023 | 545.08 | 548.63 | 543.58 | 547.61 | 0 | +5.28(+0.97%) |
Jul 10, 2023 | 529.50 | 542.40 | 529.23 | 542.33 | 0 | +13.25(+2.50%) |
Jul 07, 2023 | 526.21 | 532.89 | 526.00 | 529.08 | 0 | +2.48(+0.47%) |
Jul 06, 2023 | 530.43 | 531.06 | 522.80 | 526.60 | 0 | -13.18(-2.44%) |
Jul 05, 2023 | 547.01 | 547.31 | 538.92 | 539.78 | 0 | -7.41(-1.35%) |