Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 543.53 | 544.12 | 530.29 | 535.20 | 2,982,321 | -7.29(-1.34%) |
Sep 28, 2023 | 549.34 | 549.70 | 539.45 | 542.50 | 2,186,457 | -5.29(-0.97%) |
Sep 27, 2023 | 547.91 | 549.71 | 541.71 | 547.79 | 2,011,305 | -0.25(-0.05%) |
Sep 26, 2023 | 548.72 | 552.14 | 546.03 | 548.03 | 1,871,016 | -2.27(-0.41%) |
Sep 25, 2023 | 548.12 | 550.39 | 549.44 | 550.31 | 1,692,221 | +1.74(+0.32%) |
Sep 22, 2023 | 546.84 | 553.50 | 545.66 | 548.56 | 2,366,586 | +0.41(+0.07%) |
Sep 21, 2023 | 565.15 | 565.96 | 540.55 | 548.15 | 4,065,736 | -19.44(-3.42%) |
Sep 20, 2023 | 571.36 | 573.18 | 567.15 | 567.60 | 1,877,092 | -5.30(-0.93%) |
Sep 19, 2023 | 569.57 | 576.33 | 568.58 | 572.89 | 2,193,473 | +3.67(+0.64%) |
Sep 18, 2023 | 575.92 | 575.92 | 562.38 | 569.23 | 2,732,997 | -4.36(-0.76%) |
Sep 15, 2023 | 589.87 | 591.93 | 573.00 | 573.59 | 5,962,638 | -15.89(-2.70%) |
Sep 14, 2023 | 597.09 | 599.68 | 587.89 | 589.49 | 3,255,847 | -7.24(-1.21%) |
Sep 13, 2023 | 592.52 | 598.59 | 589.58 | 596.73 | 3,137,562 | -0.42(-0.07%) |
Sep 12, 2023 | 588.85 | 598.97 | 585.74 | 597.15 | 3,222,893 | +3.73(+0.63%) |
Sep 11, 2023 | 585.04 | 596.01 | 582.38 | 593.42 | 3,889,947 | +9.07(+1.55%) |
Sep 08, 2023 | 570.27 | 585.44 | 569.17 | 584.35 | 4,326,636 | +13.18(+2.31%) |
Sep 07, 2023 | 562.16 | 574.24 | 560.60 | 571.17 | 3,719,839 | +13.23(+2.37%) |
Sep 06, 2023 | 559.00 | 559.57 | 550.72 | 557.94 | 2,432,963 | +1.75(+0.32%) |
Sep 05, 2023 | 557.22 | 559.91 | 554.71 | 556.19 | 2,265,106 | +1.08(+0.19%) |
Sep 01, 2023 | 554.32 | 557.20 | 551.52 | 555.11 | 2,038,162 | +2.90(+0.52%) |
Aug 31, 2023 | 545.06 | 555.41 | 541.05 | 552.21 | 3,054,220 | +6.19(+1.13%) |
Aug 30, 2023 | 553.02 | 555.75 | 545.08 | 546.02 | 2,198,815 | -5.89(-1.07%) |
Aug 29, 2023 | 551.46 | 554.35 | 547.89 | 551.91 | 1,707,124 | -0.02(-0.00%) |
Aug 28, 2023 | 548.15 | 554.23 | 548.14 | 551.93 | 1,378,454 | +0.27(+0.05%) |
Aug 25, 2023 | 547.66 | 554.10 | 545.12 | 551.66 | 1,854,309 | +5.63(+1.03%) |
Aug 24, 2023 | 550.72 | 554.98 | 545.34 | 546.03 | 1,782,951 | -5.34(-0.97%) |
Aug 23, 2023 | 554.72 | 555.00 | 546.24 | 551.37 | 2,128,637 | -0.30(-0.05%) |
Aug 22, 2023 | 547.56 | 554.10 | 545.32 | 551.67 | 1,943,754 | +3.60(+0.66%) |
Aug 21, 2023 | 545.03 | 551.51 | 543.79 | 548.08 | 2,313,330 | +3.61(+0.66%) |
Aug 18, 2023 | 533.11 | 545.80 | 531.98 | 544.47 | 2,969,321 | +8.74(+1.63%) |
Aug 17, 2023 | 541.26 | 546.83 | 535.46 | 535.73 | 2,558,747 | -8.55(-1.57%) |
Aug 16, 2023 | 545.43 | 550.88 | 540.55 | 544.28 | 2,605,972 | -0.38(-0.07%) |
Aug 15, 2023 | 535.80 | 545.33 | 531.86 | 544.66 | 2,835,014 | +8.59(+1.60%) |
Aug 14, 2023 | 529.37 | 540.35 | 527.35 | 536.07 | 3,995,140 | +10.81(+2.06%) |
Aug 11, 2023 | 520.72 | 528.77 | 517.02 | 525.26 | 2,538,829 | +6.90(+1.33%) |
Aug 10, 2023 | 520.48 | 525.71 | 517.01 | 518.36 | 4,131,676 | -4.86(-0.93%) |
Aug 09, 2023 | 517.39 | 529.48 | 513.93 | 523.22 | 5,406,503 | +4.60(+0.89%) |
Aug 08, 2023 | 503.11 | 534.92 | 499.83 | 518.62 | 15,172,910 | +67.13(+14.87%) |
Aug 07, 2023 | 450.66 | 452.40 | 448.00 | 451.48 | 2,459,283 | +4.56(+1.02%) |
Aug 04, 2023 | 446.67 | 449.88 | 444.33 | 446.92 | 1,881,116 | +0.33(+0.07%) |
Aug 03, 2023 | 448.19 | 451.50 | 445.69 | 446.59 | 2,428,055 | -5.29(-1.17%) |
Aug 02, 2023 | 452.62 | 459.00 | 448.74 | 451.88 | 2,380,576 | +1.38(+0.31%) |
Aug 01, 2023 | 452.74 | 454.75 | 448.87 | 450.50 | 1,749,499 | -1.45(-0.32%) |
Jul 31, 2023 | 456.39 | 456.39 | 448.22 | 451.95 | 2,122,473 | -3.91(-0.86%) |
Jul 28, 2023 | 452.53 | 456.94 | 449.19 | 455.86 | 1,446,606 | +3.47(+0.77%) |
Jul 27, 2023 | 450.73 | 456.06 | 449.67 | 452.39 | 1,894,343 | +1.39(+0.31%) |
Jul 26, 2023 | 452.40 | 452.40 | 444.00 | 451.00 | 1,970,794 | -3.93(-0.86%) |
Jul 25, 2023 | 455.14 | 458.28 | 453.99 | 454.92 | 1,749,257 | -1.77(-0.39%) |
Jul 24, 2023 | 459.36 | 462.98 | 455.05 | 456.69 | 2,202,953 | -2.70(-0.59%) |
Jul 21, 2023 | 462.75 | 464.37 | 459.33 | 459.40 | 2,239,726 | -1.77(-0.38%) |
Jul 20, 2023 | 452.55 | 462.56 | 452.42 | 461.17 | 2,639,143 | +10.20(+2.26%) |
Jul 19, 2023 | 448.82 | 452.40 | 445.99 | 450.96 | 2,225,432 | +2.35(+0.52%) |
Jul 18, 2023 | 444.39 | 450.73 | 442.49 | 448.62 | 2,250,072 | +4.04(+0.91%) |
Jul 17, 2023 | 446.88 | 448.03 | 440.72 | 444.58 | 2,361,740 | -2.31(-0.52%) |
Jul 14, 2023 | 438.58 | 447.87 | 438.35 | 446.89 | 2,972,022 | +14.67(+3.40%) |
Jul 13, 2023 | 437.71 | 439.71 | 431.86 | 432.21 | 2,880,641 | -5.87(-1.34%) |
Jul 12, 2023 | 435.96 | 441.76 | 432.52 | 438.08 | 3,125,599 | +1.20(+0.28%) |
Jul 11, 2023 | 447.43 | 447.98 | 435.11 | 436.88 | 3,593,114 | -13.69(-3.04%) |
Jul 10, 2023 | 450.37 | 452.07 | 447.14 | 450.57 | 2,022,882 | +1.07(+0.24%) |
Jul 07, 2023 | 459.68 | 460.96 | 448.66 | 449.49 | 2,931,516 | -11.07(-2.40%) |
Jul 06, 2023 | 460.47 | 464.92 | 458.98 | 460.56 | 2,205,391 | -2.48(-0.53%) |
Jul 05, 2023 | 459.46 | 464.58 | 457.37 | 463.04 | 2,142,607 | +4.26(+0.93%) |