Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 498.17 | 505.00 | 492.31 | 492.50 | 373,891 | +1.50(+0.31%) |
Sep 28, 2023 | 480.00 | 495.48 | 476.98 | 491.00 | 242,699 | +7.63(+1.58%) |
Sep 27, 2023 | 472.27 | 489.02 | 470.89 | 483.37 | 422,577 | +15.13(+3.23%) |
Sep 26, 2023 | 478.78 | 481.67 | 466.11 | 468.24 | 577,498 | -15.00(-3.10%) |
Sep 25, 2023 | 479.47 | 484.21 | 481.92 | 483.24 | 238,409 | +0.85(+0.18%) |
Sep 22, 2023 | 483.79 | 487.58 | 478.57 | 482.39 | 306,925 | +2.03(+0.42%) |
Sep 21, 2023 | 498.27 | 499.25 | 480.00 | 480.36 | 614,990 | -24.66(-4.88%) |
Sep 20, 2023 | 505.87 | 515.87 | 504.79 | 505.02 | 253,454 | -7.43(-1.45%) |
Sep 19, 2023 | 506.55 | 512.89 | 503.74 | 512.45 | 355,295 | +2.11(+0.41%) |
Sep 18, 2023 | 507.64 | 514.88 | 506.74 | 510.34 | 449,486 | -1.40(-0.27%) |
Sep 15, 2023 | 507.52 | 512.57 | 502.00 | 511.74 | 707,011 | -1.78(-0.35%) |
Sep 14, 2023 | 521.60 | 524.44 | 510.42 | 513.52 | 425,177 | -5.89(-1.13%) |
Sep 13, 2023 | 524.32 | 530.38 | 517.42 | 519.41 | 412,376 | -10.26(-1.94%) |
Sep 12, 2023 | 533.70 | 539.36 | 528.89 | 529.67 | 252,848 | -12.73(-2.35%) |
Sep 11, 2023 | 539.48 | 544.89 | 536.70 | 542.40 | 292,308 | +5.21(+0.97%) |
Sep 08, 2023 | 550.00 | 556.76 | 536.68 | 537.19 | 345,717 | -13.39(-2.43%) |
Sep 07, 2023 | 537.18 | 552.06 | 532.97 | 550.58 | 515,866 | +6.44(+1.18%) |
Sep 06, 2023 | 547.09 | 557.33 | 543.70 | 544.14 | 634,607 | -6.31(-1.15%) |
Sep 05, 2023 | 557.05 | 557.05 | 542.06 | 550.45 | 442,866 | -1.16(-0.21%) |
Sep 01, 2023 | 550.00 | 558.62 | 548.22 | 551.61 | 474,470 | +5.09(+0.93%) |
Aug 31, 2023 | 531.73 | 548.20 | 531.73 | 546.52 | 511,318 | +15.72(+2.96%) |
Aug 30, 2023 | 525.27 | 533.32 | 523.96 | 530.80 | 314,803 | +5.70(+1.09%) |
Aug 29, 2023 | 507.10 | 525.31 | 507.10 | 525.10 | 276,307 | +13.58(+2.65%) |
Aug 28, 2023 | 514.27 | 518.02 | 508.93 | 511.52 | 264,185 | -1.23(-0.24%) |
Aug 25, 2023 | 504.49 | 515.58 | 499.20 | 512.75 | 424,120 | +9.57(+1.90%) |
Aug 24, 2023 | 521.00 | 522.00 | 503.16 | 503.18 | 282,531 | -11.04(-2.15%) |
Aug 23, 2023 | 506.72 | 517.52 | 503.81 | 514.22 | 273,294 | +9.68(+1.92%) |
Aug 22, 2023 | 506.83 | 510.46 | 500.56 | 504.54 | 319,785 | +1.52(+0.30%) |
Aug 21, 2023 | 505.97 | 514.76 | 501.12 | 503.02 | 495,593 | -1.91(-0.38%) |
Aug 18, 2023 | 486.00 | 509.75 | 486.00 | 504.93 | 615,874 | +13.10(+2.66%) |
Aug 17, 2023 | 506.00 | 508.62 | 491.52 | 491.83 | 492,362 | -18.24(-3.58%) |
Aug 16, 2023 | 510.42 | 519.98 | 506.57 | 510.07 | 662,711 | +1.51(+0.30%) |
Aug 15, 2023 | 507.76 | 514.29 | 504.78 | 508.56 | 310,996 | +0.48(+0.09%) |
Aug 14, 2023 | 502.51 | 511.26 | 502.00 | 508.08 | 415,027 | +0.31(+0.06%) |
Aug 11, 2023 | 503.00 | 516.11 | 501.28 | 507.77 | 536,826 | +0.74(+0.15%) |
Aug 10, 2023 | 494.20 | 509.41 | 490.76 | 507.03 | 725,712 | +18.96(+3.88%) |
Aug 09, 2023 | 482.75 | 492.51 | 479.55 | 488.07 | 578,769 | +3.96(+0.82%) |
Aug 08, 2023 | 484.10 | 490.00 | 477.51 | 484.11 | 560,386 | -10.05(-2.03%) |
Aug 07, 2023 | 483.57 | 494.64 | 478.55 | 494.16 | 664,953 | +10.47(+2.16%) |
Aug 04, 2023 | 497.92 | 505.23 | 481.32 | 483.69 | 1,217,197 | -6.31(-1.29%) |
Aug 03, 2023 | 514.58 | 515.53 | 489.19 | 490.00 | 1,843,608 | -63.23(-11.43%) |
Aug 02, 2023 | 569.43 | 569.43 | 542.31 | 553.23 | 906,536 | -23.13(-4.01%) |
Aug 01, 2023 | 572.42 | 579.12 | 567.20 | 576.36 | 470,914 | -4.19(-0.72%) |
Jul 31, 2023 | 562.70 | 581.40 | 560.33 | 580.55 | 586,752 | +23.69(+4.25%) |
Jul 28, 2023 | 560.56 | 561.19 | 548.00 | 556.86 | 357,618 | +8.49(+1.55%) |
Jul 27, 2023 | 557.99 | 563.28 | 544.63 | 548.37 | 402,989 | -0.42(-0.08%) |
Jul 26, 2023 | 545.90 | 556.21 | 542.00 | 548.79 | 246,660 | -2.33(-0.42%) |
Jul 25, 2023 | 544.45 | 557.14 | 542.79 | 551.12 | 476,323 | +15.00(+2.80%) |
Jul 24, 2023 | 550.10 | 552.89 | 527.55 | 536.12 | 363,887 | -8.19(-1.50%) |
Jul 21, 2023 | 547.85 | 551.44 | 542.31 | 544.31 | 321,244 | +4.21(+0.78%) |
Jul 20, 2023 | 560.28 | 565.50 | 537.49 | 540.10 | 756,440 | -28.52(-5.02%) |
Jul 19, 2023 | 566.96 | 571.60 | 556.88 | 568.62 | 392,701 | +6.95(+1.24%) |
Jul 18, 2023 | 556.69 | 566.25 | 550.95 | 561.67 | 452,384 | +4.34(+0.78%) |
Jul 17, 2023 | 549.69 | 562.24 | 548.47 | 557.33 | 471,539 | +1.97(+0.35%) |
Jul 14, 2023 | 557.99 | 569.59 | 552.49 | 555.36 | 440,928 | +4.40(+0.80%) |
Jul 13, 2023 | 545.72 | 558.25 | 545.72 | 550.96 | 318,058 | +7.93(+1.46%) |
Jul 12, 2023 | 547.91 | 549.00 | 536.25 | 543.03 | 395,650 | +2.82(+0.52%) |
Jul 11, 2023 | 535.00 | 544.20 | 529.89 | 540.21 | 405,263 | +10.27(+1.94%) |
Jul 10, 2023 | 513.98 | 530.00 | 511.16 | 529.94 | 378,540 | +17.08(+3.33%) |
Jul 07, 2023 | 520.00 | 526.99 | 511.87 | 512.86 | 330,483 | -8.38(-1.61%) |
Jul 06, 2023 | 510.57 | 521.97 | 497.03 | 521.24 | 652,528 | +0.38(+0.07%) |
Jul 05, 2023 | 519.62 | 524.27 | 511.14 | 520.86 | 551,114 | -5.41(-1.03%) |