Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 441.42 | 442.36 | 434.62 | 437.27 | 363,408 | +0.29(+0.07%) |
Sep 28, 2023 | 437.98 | 441.69 | 434.98 | 436.98 | 396,121 | +0.12(+0.03%) |
Sep 27, 2023 | 435.51 | 441.48 | 432.85 | 436.86 | 452,878 | +4.44(+1.03%) |
Sep 26, 2023 | 436.30 | 438.09 | 430.81 | 432.42 | 351,678 | -4.82(-1.10%) |
Sep 25, 2023 | 435.33 | 437.33 | 434.21 | 437.24 | 371,835 | +1.55(+0.36%) |
Sep 22, 2023 | 439.99 | 440.72 | 434.44 | 435.69 | 439,119 | -2.96(-0.67%) |
Sep 21, 2023 | 450.65 | 454.93 | 438.09 | 438.65 | 535,413 | -16.70(-3.67%) |
Sep 20, 2023 | 463.50 | 467.92 | 455.30 | 455.35 | 492,458 | -2.03(-0.44%) |
Sep 19, 2023 | 448.01 | 457.89 | 446.30 | 457.38 | 414,992 | +7.11(+1.58%) |
Sep 18, 2023 | 451.14 | 453.81 | 449.02 | 450.27 | 294,047 | -0.42(-0.09%) |
Sep 15, 2023 | 456.46 | 459.23 | 448.00 | 450.69 | 770,079 | -11.39(-2.46%) |
Sep 14, 2023 | 461.86 | 462.48 | 456.03 | 462.08 | 279,639 | +3.79(+0.83%) |
Sep 13, 2023 | 469.72 | 469.72 | 457.40 | 458.29 | 470,599 | -11.83(-2.52%) |
Sep 12, 2023 | 465.79 | 475.22 | 464.36 | 470.12 | 369,661 | -1.39(-0.29%) |
Sep 11, 2023 | 469.26 | 472.25 | 466.07 | 471.51 | 411,281 | +5.72(+1.23%) |
Sep 08, 2023 | 476.44 | 478.27 | 463.75 | 465.79 | 519,181 | -11.42(-2.39%) |
Sep 07, 2023 | 488.25 | 488.25 | 476.13 | 477.21 | 600,267 | -10.75(-2.20%) |
Sep 06, 2023 | 490.10 | 492.53 | 483.50 | 487.96 | 440,599 | -8.05(-1.62%) |
Sep 05, 2023 | 507.99 | 507.99 | 495.75 | 496.01 | 342,177 | -15.28(-2.99%) |
Sep 01, 2023 | 516.06 | 516.06 | 507.06 | 511.29 | 245,069 | -0.12(-0.02%) |
Aug 31, 2023 | 511.89 | 514.38 | 508.20 | 511.41 | 958,416 | +0.60(+0.12%) |
Aug 30, 2023 | 511.50 | 518.47 | 509.60 | 510.81 | 232,099 | -0.68(-0.13%) |
Aug 29, 2023 | 493.97 | 512.02 | 491.39 | 511.49 | 334,951 | +18.41(+3.73%) |
Aug 28, 2023 | 498.17 | 500.37 | 491.09 | 493.08 | 250,510 | +0.40(+0.08%) |
Aug 25, 2023 | 488.04 | 494.31 | 482.81 | 492.68 | 242,862 | +6.66(+1.37%) |
Aug 24, 2023 | 505.96 | 508.44 | 486.01 | 486.02 | 390,540 | -17.01(-3.38%) |
Aug 23, 2023 | 489.65 | 506.30 | 489.65 | 503.03 | 543,913 | +14.68(+3.01%) |
Aug 22, 2023 | 482.46 | 489.35 | 481.94 | 488.35 | 326,000 | +6.38(+1.32%) |
Aug 21, 2023 | 483.67 | 485.18 | 477.55 | 481.97 | 418,302 | -1.76(-0.36%) |
Aug 18, 2023 | 482.20 | 485.78 | 481.32 | 483.73 | 334,773 | -2.69(-0.55%) |
Aug 17, 2023 | 500.00 | 500.17 | 485.38 | 486.42 | 390,546 | -13.13(-2.63%) |
Aug 16, 2023 | 509.87 | 511.99 | 499.23 | 499.55 | 264,319 | -9.82(-1.93%) |
Aug 15, 2023 | 506.01 | 512.91 | 505.50 | 509.37 | 297,879 | +1.67(+0.33%) |
Aug 14, 2023 | 509.14 | 510.94 | 506.38 | 507.70 | 295,686 | +2.19(+0.43%) |
Aug 11, 2023 | 502.66 | 508.63 | 501.53 | 505.51 | 324,849 | -1.98(-0.39%) |
Aug 10, 2023 | 521.23 | 522.45 | 505.37 | 507.49 | 406,793 | -11.26(-2.17%) |
Aug 09, 2023 | 509.46 | 521.62 | 507.96 | 518.75 | 585,459 | +8.99(+1.76%) |
Aug 08, 2023 | 504.39 | 511.44 | 500.61 | 509.76 | 396,168 | +1.42(+0.28%) |
Aug 07, 2023 | 504.72 | 510.00 | 504.02 | 508.34 | 332,348 | +4.26(+0.85%) |
Aug 04, 2023 | 508.35 | 509.90 | 502.95 | 504.08 | 428,288 | -3.69(-0.73%) |
Aug 03, 2023 | 516.84 | 519.00 | 507.03 | 507.77 | 438,145 | -11.41(-2.20%) |
Aug 02, 2023 | 527.88 | 530.29 | 510.71 | 519.18 | 764,477 | -13.12(-2.46%) |
Aug 01, 2023 | 534.60 | 545.00 | 522.72 | 532.30 | 674,225 | -22.43(-4.04%) |
Jul 31, 2023 | 553.71 | 556.04 | 547.90 | 554.73 | 501,916 | +1.95(+0.35%) |
Jul 28, 2023 | 555.45 | 557.16 | 545.33 | 552.78 | 373,345 | +6.82(+1.25%) |
Jul 27, 2023 | 563.32 | 564.74 | 544.12 | 545.96 | 483,753 | -10.20(-1.83%) |
Jul 26, 2023 | 550.59 | 556.69 | 547.58 | 556.16 | 335,493 | -0.51(-0.09%) |
Jul 25, 2023 | 551.39 | 561.48 | 550.18 | 556.67 | 347,571 | +2.64(+0.48%) |
Jul 24, 2023 | 553.18 | 558.46 | 550.40 | 554.03 | 351,062 | -0.57(-0.10%) |
Jul 21, 2023 | 543.76 | 558.76 | 541.79 | 554.60 | 1,644,679 | +11.74(+2.16%) |
Jul 20, 2023 | 544.17 | 549.63 | 540.09 | 542.86 | 433,037 | -4.89(-0.89%) |
Jul 19, 2023 | 548.96 | 554.30 | 544.66 | 547.75 | 370,559 | +0.28(+0.05%) |
Jul 18, 2023 | 547.41 | 547.90 | 534.22 | 547.47 | 653,862 | -4.37(-0.79%) |
Jul 17, 2023 | 535.97 | 554.26 | 529.58 | 551.84 | 575,858 | +14.95(+2.78%) |
Jul 14, 2023 | 530.21 | 541.40 | 528.32 | 536.89 | 547,343 | +4.09(+0.77%) |
Jul 13, 2023 | 526.38 | 535.33 | 522.20 | 532.80 | 448,036 | +7.12(+1.35%) |
Jul 12, 2023 | 520.00 | 527.48 | 513.17 | 525.68 | 613,291 | +10.86(+2.11%) |
Jul 11, 2023 | 521.97 | 525.87 | 511.60 | 514.82 | 588,604 | -6.39(-1.23%) |
Jul 10, 2023 | 498.86 | 521.81 | 498.86 | 521.21 | 732,103 | +23.20(+4.66%) |
Jul 07, 2023 | 491.00 | 501.75 | 489.49 | 498.01 | 452,602 | +6.78(+1.38%) |
Jul 06, 2023 | 484.51 | 492.02 | 479.34 | 491.23 | 326,724 | -1.23(-0.25%) |
Jul 05, 2023 | 487.08 | 494.72 | 486.79 | 492.46 | 334,891 | +2.28(+0.47%) |