Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 541.85 | 542.44 | 528.65 | 533.54 | 2,991,578 | -7.27(-1.34%) |
Sep 28, 2023 | 547.64 | 548.00 | 537.78 | 540.82 | 2,193,244 | -5.27(-0.97%) |
Sep 27, 2023 | 546.22 | 548.01 | 540.04 | 546.09 | 2,017,548 | -0.25(-0.05%) |
Sep 26, 2023 | 547.02 | 550.43 | 544.34 | 546.34 | 1,876,824 | -2.26(-0.41%) |
Sep 25, 2023 | 546.43 | 548.68 | 547.74 | 548.60 | 1,697,474 | +1.74(+0.32%) |
Sep 22, 2023 | 545.15 | 551.78 | 543.97 | 546.87 | 2,373,932 | +0.41(+0.07%) |
Sep 21, 2023 | 563.40 | 564.21 | 538.88 | 546.46 | 4,078,357 | -19.38(-3.43%) |
Sep 20, 2023 | 569.59 | 571.41 | 565.39 | 565.84 | 1,882,919 | -5.29(-0.93%) |
Sep 19, 2023 | 567.80 | 574.55 | 566.82 | 571.12 | 2,200,282 | +3.66(+0.64%) |
Sep 18, 2023 | 574.14 | 574.14 | 560.64 | 567.47 | 2,741,481 | -4.35(-0.76%) |
Sep 15, 2023 | 588.05 | 590.10 | 571.22 | 571.82 | 5,981,147 | -15.84(-2.70%) |
Sep 14, 2023 | 595.24 | 597.82 | 586.07 | 587.66 | 3,265,954 | -7.22(-1.21%) |
Sep 13, 2023 | 590.69 | 596.74 | 587.75 | 594.88 | 3,147,302 | -0.42(-0.07%) |
Sep 12, 2023 | 587.03 | 597.12 | 583.93 | 595.30 | 3,232,898 | +3.71(+0.63%) |
Sep 11, 2023 | 583.23 | 594.17 | 580.58 | 591.59 | 3,902,022 | +9.04(+1.55%) |
Sep 08, 2023 | 568.51 | 583.63 | 567.41 | 582.55 | 4,340,067 | +13.14(+2.31%) |
Sep 07, 2023 | 560.42 | 572.46 | 558.87 | 569.40 | 3,731,386 | +13.19(+2.37%) |
Sep 06, 2023 | 557.28 | 557.84 | 549.01 | 556.21 | 2,440,515 | +1.75(+0.32%) |
Sep 05, 2023 | 555.50 | 558.18 | 552.99 | 554.46 | 2,272,138 | +1.07(+0.19%) |
Sep 01, 2023 | 552.61 | 555.47 | 549.82 | 553.39 | 2,044,489 | +2.89(+0.53%) |
Aug 31, 2023 | 543.37 | 553.69 | 539.38 | 550.50 | 3,063,701 | +6.17(+1.13%) |
Aug 30, 2023 | 551.31 | 554.03 | 543.39 | 544.33 | 2,205,641 | -5.87(-1.07%) |
Aug 29, 2023 | 549.76 | 552.63 | 546.19 | 550.20 | 1,712,423 | -0.02(-0.00%) |
Aug 28, 2023 | 546.46 | 552.52 | 546.45 | 550.22 | 1,382,733 | +0.27(+0.05%) |
Aug 25, 2023 | 545.96 | 552.38 | 543.43 | 549.96 | 1,860,065 | +5.61(+1.03%) |
Aug 24, 2023 | 549.01 | 553.26 | 543.65 | 544.34 | 1,788,485 | -5.33(-0.97%) |
Aug 23, 2023 | 553.00 | 553.28 | 544.55 | 549.67 | 2,135,245 | -0.30(-0.05%) |
Aug 22, 2023 | 545.86 | 552.38 | 543.63 | 549.97 | 1,949,788 | +3.59(+0.66%) |
Aug 21, 2023 | 543.34 | 549.81 | 542.11 | 546.38 | 2,320,511 | +3.60(+0.66%) |
Aug 18, 2023 | 531.46 | 544.11 | 530.34 | 542.78 | 2,978,538 | +8.71(+1.63%) |
Aug 17, 2023 | 539.58 | 545.14 | 533.80 | 534.07 | 2,566,689 | -8.52(-1.57%) |
Aug 16, 2023 | 543.75 | 549.18 | 538.88 | 542.59 | 2,614,062 | -0.38(-0.07%) |
Aug 15, 2023 | 534.14 | 543.64 | 530.22 | 542.97 | 2,843,814 | +8.56(+1.60%) |
Aug 14, 2023 | 527.73 | 538.68 | 525.72 | 534.41 | 4,007,542 | +10.78(+2.06%) |
Aug 11, 2023 | 519.11 | 527.13 | 515.42 | 523.63 | 2,546,710 | +6.88(+1.33%) |
Aug 10, 2023 | 518.86 | 524.09 | 515.41 | 516.75 | 4,144,501 | -4.85(-0.93%) |
Aug 09, 2023 | 515.79 | 527.84 | 512.34 | 521.60 | 5,423,286 | +4.59(+0.89%) |
Aug 08, 2023 | 501.55 | 533.27 | 498.29 | 517.01 | 15,220,009 | +66.93(+14.87%) |
Aug 07, 2023 | 449.26 | 451.00 | 446.62 | 450.08 | 2,466,917 | +4.55(+1.02%) |
Aug 04, 2023 | 445.29 | 448.49 | 442.96 | 445.54 | 1,886,955 | +0.33(+0.07%) |
Aug 03, 2023 | 446.80 | 450.10 | 444.32 | 445.21 | 2,435,592 | -5.27(-1.17%) |
Aug 02, 2023 | 451.22 | 457.58 | 447.35 | 450.48 | 2,387,965 | +1.38(+0.31%) |
Aug 01, 2023 | 451.34 | 453.35 | 447.48 | 449.10 | 1,754,930 | -1.45(-0.32%) |
Jul 31, 2023 | 454.98 | 454.98 | 446.83 | 450.55 | 2,129,061 | -3.90(-0.86%) |
Jul 28, 2023 | 451.12 | 455.53 | 447.81 | 454.45 | 1,451,097 | +3.46(+0.77%) |
Jul 27, 2023 | 449.33 | 454.64 | 448.27 | 450.99 | 1,900,224 | +1.39(+0.31%) |
Jul 26, 2023 | 451.00 | 451.00 | 442.63 | 449.60 | 1,976,911 | -3.92(-0.86%) |
Jul 25, 2023 | 453.73 | 456.86 | 452.58 | 453.51 | 1,754,687 | -1.76(-0.39%) |
Jul 24, 2023 | 457.94 | 461.54 | 453.64 | 455.28 | 2,209,791 | -2.70(-0.59%) |
Jul 21, 2023 | 461.31 | 462.93 | 457.90 | 457.98 | 2,246,678 | -1.76(-0.38%) |
Jul 20, 2023 | 451.14 | 461.13 | 451.02 | 459.74 | 2,647,335 | +10.17(+2.26%) |
Jul 19, 2023 | 447.43 | 451.00 | 444.61 | 449.57 | 2,232,340 | +2.34(+0.52%) |
Jul 18, 2023 | 443.02 | 449.33 | 441.12 | 447.23 | 2,257,056 | +4.02(+0.91%) |
Jul 17, 2023 | 445.50 | 446.64 | 439.36 | 443.21 | 2,369,071 | -2.30(-0.52%) |
Jul 14, 2023 | 437.22 | 446.49 | 436.99 | 445.50 | 2,981,247 | +14.63(+3.40%) |
Jul 13, 2023 | 436.36 | 438.35 | 430.52 | 430.88 | 2,889,583 | -5.85(-1.34%) |
Jul 12, 2023 | 434.61 | 440.39 | 431.18 | 436.72 | 3,135,301 | +1.20(+0.28%) |
Jul 11, 2023 | 446.04 | 446.60 | 433.76 | 435.52 | 3,604,267 | -13.65(-3.04%) |
Jul 10, 2023 | 448.97 | 450.67 | 445.75 | 449.17 | 2,029,161 | +1.07(+0.24%) |
Jul 07, 2023 | 458.26 | 459.53 | 447.27 | 448.10 | 2,940,616 | -11.03(-2.40%) |
Jul 06, 2023 | 459.05 | 463.49 | 457.56 | 459.13 | 2,212,237 | -2.47(-0.53%) |
Jul 05, 2023 | 458.03 | 463.14 | 455.95 | 461.60 | 2,149,258 | +4.24(+0.93%) |