Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 438.20 | 441.37 | 433.00 | 434.92 | 39,793,700 | +4.10(+0.95%) |
Sep 28, 2023 | 424.53 | 434.39 | 421.08 | 430.82 | 42,619,000 | +6.03(+1.42%) |
Sep 27, 2023 | 423.23 | 428.65 | 416.22 | 424.79 | 44,451,092 | +5.75(+1.37%) |
Sep 26, 2023 | 419.94 | 428.13 | 416.48 | 419.04 | 40,195,224 | -3.11(-0.74%) |
Sep 25, 2023 | 415.84 | 422.46 | 417.54 | 422.15 | 41,861,032 | +6.12(+1.47%) |
Sep 22, 2023 | 415.65 | 421.08 | 412.24 | 416.03 | 47,934,096 | +5.93(+1.45%) |
Sep 21, 2023 | 415.76 | 420.93 | 409.73 | 410.10 | 44,989,236 | -12.22(-2.89%) |
Sep 20, 2023 | 435.93 | 438.95 | 422.16 | 422.32 | 36,651,276 | -12.81(-2.94%) |
Sep 19, 2023 | 438.25 | 439.58 | 429.95 | 435.13 | 37,280,636 | -4.46(-1.01%) |
Sep 18, 2023 | 427.41 | 442.35 | 425.86 | 439.58 | 49,992,492 | +0.66(+0.15%) |
Sep 15, 2023 | 453.33 | 455.91 | 438.01 | 438.93 | 50,698,828 | -16.81(-3.69%) |
Sep 14, 2023 | 459.42 | 459.79 | 451.23 | 455.73 | 36,975,688 | +0.96(+0.21%) |
Sep 13, 2023 | 445.92 | 459.22 | 444.95 | 454.77 | 39,780,352 | +6.15(+1.37%) |
Sep 12, 2023 | 447.30 | 456.65 | 445.23 | 448.62 | 34,901,692 | -3.08(-0.68%) |
Sep 11, 2023 | 461.40 | 461.55 | 443.05 | 451.70 | 47,374,444 | -3.94(-0.86%) |
Sep 08, 2023 | 459.34 | 465.98 | 452.63 | 455.64 | 47,398,680 | -6.69(-1.45%) |
Sep 07, 2023 | 455.17 | 463.36 | 451.44 | 462.33 | 43,305,256 | -8.20(-1.74%) |
Sep 06, 2023 | 484.33 | 485.41 | 465.72 | 470.53 | 46,823,036 | -14.83(-3.06%) |
Sep 05, 2023 | 482.11 | 488.38 | 478.48 | 485.36 | 38,239,020 | +0.39(+0.08%) |
Sep 01, 2023 | 497.49 | 497.87 | 481.30 | 484.97 | 46,402,076 | -8.46(-1.71%) |
Aug 31, 2023 | 493.68 | 497.31 | 489.46 | 493.43 | 52,900,000 | +0.91(+0.18%) |
Aug 30, 2023 | 490.32 | 499.14 | 484.13 | 492.52 | 73,467,280 | +4.80(+0.98%) |
Aug 29, 2023 | 466.54 | 490.69 | 463.79 | 487.72 | 70,028,808 | +19.48(+4.16%) |
Aug 28, 2023 | 464.70 | 469.68 | 448.77 | 468.23 | 68,446,992 | +8.17(+1.78%) |
Aug 25, 2023 | 470.00 | 477.93 | 450.13 | 460.06 | 92,636,208 | -11.45(-2.43%) |
Aug 24, 2023 | 502.03 | 502.53 | 471.47 | 471.51 | 115,465,784 | +0.47(+0.10%) |
Aug 23, 2023 | 458.54 | 471.88 | 451.97 | 471.04 | 77,227,816 | +14.48(+3.17%) |
Aug 22, 2023 | 481.23 | 481.57 | 453.22 | 456.56 | 75,629,984 | -12.99(-2.77%) |
Aug 21, 2023 | 444.83 | 470.53 | 442.11 | 469.55 | 69,127,824 | +36.67(+8.47%) |
Aug 18, 2023 | 426.24 | 435.67 | 416.50 | 432.88 | 58,392,144 | -0.45(-0.10%) |
Aug 17, 2023 | 439.59 | 440.51 | 429.90 | 433.33 | 45,194,884 | -1.42(-0.33%) |
Aug 16, 2023 | 445.09 | 446.64 | 433.95 | 434.75 | 52,679,496 | -4.54(-1.03%) |
Aug 15, 2023 | 445.49 | 452.57 | 436.99 | 439.29 | 67,596,712 | +1.87(+0.43%) |
Aug 14, 2023 | 404.76 | 437.89 | 403.01 | 437.42 | 68,629,952 | +28.97(+7.09%) |
Aug 11, 2023 | 417.40 | 420.07 | 406.29 | 408.45 | 53,321,988 | -15.33(-3.62%) |
Aug 10, 2023 | 421.49 | 435.63 | 418.24 | 423.77 | 49,257,036 | -1.66(-0.39%) |
Aug 09, 2023 | 442.63 | 443.01 | 421.23 | 425.43 | 58,588,564 | -21.09(-4.72%) |
Aug 08, 2023 | 448.42 | 452.31 | 440.45 | 446.53 | 35,354,860 | -7.52(-1.66%) |
Aug 07, 2023 | 451.00 | 455.29 | 445.52 | 454.05 | 32,183,968 | +7.36(+1.65%) |
Aug 04, 2023 | 449.74 | 456.31 | 443.82 | 446.69 | 36,275,772 | +1.65(+0.37%) |
Aug 03, 2023 | 437.89 | 451.07 | 437.89 | 445.04 | 32,473,916 | +2.46(+0.56%) |
Aug 02, 2023 | 458.19 | 458.28 | 433.76 | 442.58 | 52,979,688 | -22.38(-4.81%) |
Aug 01, 2023 | 464.48 | 468.88 | 460.15 | 464.95 | 23,869,582 | -2.22(-0.47%) |
Jul 31, 2023 | 467.42 | 471.18 | 464.94 | 467.17 | 25,086,820 | -0.21(-0.04%) |
Jul 28, 2023 | 466.56 | 470.15 | 463.69 | 467.38 | 33,127,834 | +8.50(+1.85%) |
Jul 27, 2023 | 465.07 | 473.83 | 457.38 | 458.88 | 45,525,140 | +4.48(+0.99%) |
Jul 26, 2023 | 460.09 | 460.41 | 446.19 | 454.40 | 36,369,680 | -2.27(-0.50%) |
Jul 25, 2023 | 449.30 | 461.71 | 449.12 | 456.68 | 34,747,860 | +10.67(+2.39%) |
Jul 24, 2023 | 447.20 | 450.98 | 440.29 | 446.01 | 38,283,552 | +3.03(+0.68%) |
Jul 21, 2023 | 457.76 | 458.54 | 440.89 | 442.98 | 97,497,664 | -12.11(-2.66%) |
Jul 20, 2023 | 464.95 | 470.75 | 450.51 | 455.08 | 53,695,160 | -15.57(-3.31%) |
Jul 19, 2023 | 474.52 | 478.06 | 467.30 | 470.65 | 42,690,548 | -4.17(-0.88%) |
Jul 18, 2023 | 466.89 | 478.84 | 457.23 | 474.82 | 56,978,948 | +10.33(+2.22%) |
Jul 17, 2023 | 462.77 | 464.84 | 452.51 | 464.49 | 51,007,240 | +9.92(+2.18%) |
Jul 14, 2023 | 465.71 | 480.76 | 450.49 | 454.57 | 77,228,488 | -5.08(-1.10%) |
Jul 13, 2023 | 445.07 | 461.43 | 444.91 | 459.65 | 47,732,136 | +20.75(+4.73%) |
Jul 12, 2023 | 430.22 | 439.24 | 427.67 | 438.91 | 48,015,324 | +14.97(+3.53%) |
Jul 11, 2023 | 424.70 | 427.47 | 420.56 | 423.94 | 30,168,202 | +2.25(+0.53%) |
Jul 10, 2023 | 426.46 | 428.00 | 416.38 | 421.69 | 35,399,520 | -3.23(-0.76%) |
Jul 07, 2023 | 423.11 | 432.03 | 421.69 | 424.92 | 35,597,132 | +4.00(+0.95%) |
Jul 06, 2023 | 418.33 | 421.68 | 413.36 | 420.92 | 30,394,210 | -2.14(-0.51%) |
Jul 05, 2023 | 421.24 | 431.66 | 420.74 | 423.06 | 32,340,588 | -0.96(-0.23%) |