Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 505.44 | 518.58 | 505.44 | 509.90 | 2,796,923 | +5.23(+1.04%) |
Sep 28, 2023 | 500.00 | 508.68 | 499.25 | 504.67 | 2,720,105 | +2.07(+0.41%) |
Sep 27, 2023 | 507.51 | 509.25 | 498.69 | 502.60 | 3,310,450 | -3.70(-0.73%) |
Sep 26, 2023 | 510.14 | 510.14 | 502.01 | 506.30 | 2,374,809 | -5.30(-1.04%) |
Sep 25, 2023 | 511.45 | 512.88 | 508.59 | 511.60 | 2,219,439 | -1.30(-0.25%) |
Sep 22, 2023 | 513.09 | 518.15 | 508.83 | 512.90 | 2,702,859 | -0.98(-0.19%) |
Sep 21, 2023 | 519.48 | 526.29 | 513.40 | 513.88 | 3,845,510 | -21.90(-4.09%) |
Sep 20, 2023 | 541.69 | 548.85 | 535.73 | 535.78 | 2,627,836 | -5.91(-1.09%) |
Sep 19, 2023 | 531.35 | 542.40 | 529.47 | 541.69 | 2,385,973 | +9.27(+1.74%) |
Sep 18, 2023 | 524.23 | 533.98 | 522.18 | 532.42 | 2,650,174 | +3.53(+0.67%) |
Sep 15, 2023 | 532.11 | 537.69 | 523.62 | 528.89 | 9,774,482 | -23.27(-4.21%) |
Sep 14, 2023 | 551.09 | 555.20 | 544.34 | 552.16 | 4,758,824 | -1.40(-0.25%) |
Sep 13, 2023 | 557.02 | 559.85 | 546.43 | 553.56 | 3,456,122 | +11.35(+2.09%) |
Sep 12, 2023 | 555.63 | 559.09 | 540.37 | 542.21 | 3,960,512 | -22.29(-3.95%) |
Sep 11, 2023 | 562.00 | 565.43 | 556.70 | 564.50 | 2,082,664 | +4.14(+0.74%) |
Sep 08, 2023 | 568.90 | 570.24 | 558.03 | 560.36 | 2,609,390 | -0.10(-0.02%) |
Sep 07, 2023 | 554.00 | 561.83 | 551.08 | 560.46 | 2,088,261 | -1.48(-0.26%) |
Sep 06, 2023 | 560.45 | 564.06 | 555.85 | 561.94 | 2,299,163 | -2.94(-0.52%) |
Sep 05, 2023 | 557.88 | 567.59 | 555.42 | 564.88 | 2,349,104 | +1.67(+0.30%) |
Sep 01, 2023 | 564.80 | 569.98 | 558.52 | 563.21 | 2,234,068 | +3.87(+0.69%) |
Aug 31, 2023 | 547.00 | 562.10 | 546.76 | 559.34 | 3,919,212 | +13.98(+2.56%) |
Aug 30, 2023 | 540.10 | 546.00 | 536.09 | 545.36 | 1,930,074 | +4.79(+0.89%) |
Aug 29, 2023 | 527.70 | 541.97 | 526.15 | 540.57 | 2,166,120 | +10.65(+2.01%) |
Aug 28, 2023 | 525.70 | 533.51 | 523.98 | 529.92 | 1,683,639 | +4.86(+0.93%) |
Aug 25, 2023 | 514.92 | 528.43 | 514.47 | 525.06 | 2,308,271 | +12.63(+2.46%) |
Aug 24, 2023 | 539.00 | 539.67 | 511.05 | 512.43 | 2,949,823 | -18.28(-3.44%) |
Aug 23, 2023 | 522.73 | 535.25 | 519.24 | 530.71 | 2,328,630 | +11.23(+2.16%) |
Aug 22, 2023 | 529.72 | 530.00 | 518.35 | 519.48 | 1,496,001 | -0.99(-0.19%) |
Aug 21, 2023 | 510.29 | 522.98 | 510.29 | 520.47 | 2,427,719 | +12.34(+2.43%) |
Aug 18, 2023 | 504.65 | 510.05 | 503.90 | 508.13 | 2,140,067 | -3.54(-0.69%) |
Aug 17, 2023 | 525.00 | 525.49 | 510.56 | 511.67 | 2,455,241 | -2.82(-0.55%) |
Aug 16, 2023 | 517.81 | 523.15 | 514.17 | 514.49 | 1,541,208 | -4.21(-0.81%) |
Aug 15, 2023 | 518.35 | 522.04 | 516.06 | 518.70 | 1,823,969 | -3.55(-0.68%) |
Aug 14, 2023 | 506.78 | 522.55 | 505.03 | 522.25 | 2,051,976 | +13.80(+2.71%) |
Aug 11, 2023 | 510.83 | 514.90 | 506.37 | 508.45 | 1,930,648 | -7.38(-1.43%) |
Aug 10, 2023 | 521.03 | 523.22 | 512.98 | 515.83 | 1,901,245 | +2.05(+0.40%) |
Aug 09, 2023 | 520.55 | 520.97 | 509.53 | 513.78 | 1,843,400 | -6.82(-1.31%) |
Aug 08, 2023 | 523.99 | 524.58 | 515.25 | 520.60 | 2,625,190 | -9.13(-1.72%) |
Aug 07, 2023 | 530.00 | 532.58 | 523.52 | 529.73 | 1,777,717 | +2.85(+0.54%) |
Aug 04, 2023 | 526.74 | 535.63 | 522.12 | 526.88 | 2,462,881 | +3.12(+0.60%) |
Aug 03, 2023 | 523.00 | 530.91 | 522.22 | 523.76 | 2,186,786 | -6.54(-1.23%) |
Aug 02, 2023 | 539.32 | 539.99 | 526.50 | 530.30 | 2,972,006 | -18.80(-3.42%) |
Aug 01, 2023 | 545.78 | 552.01 | 541.67 | 549.10 | 2,274,723 | +2.93(+0.54%) |
Jul 31, 2023 | 541.87 | 552.94 | 541.87 | 546.17 | 4,062,002 | +17.30(+3.27%) |
Jul 28, 2023 | 515.43 | 530.32 | 514.63 | 528.87 | 2,810,248 | +14.90(+2.90%) |
Jul 27, 2023 | 523.16 | 527.90 | 511.24 | 513.97 | 2,476,894 | -0.58(-0.11%) |
Jul 26, 2023 | 520.49 | 521.10 | 510.44 | 514.55 | 2,918,195 | -10.79(-2.05%) |
Jul 25, 2023 | 519.42 | 526.88 | 517.92 | 525.34 | 2,471,771 | +1.48(+0.28%) |
Jul 24, 2023 | 520.00 | 524.84 | 514.86 | 523.86 | 2,260,904 | +3.63(+0.70%) |
Jul 21, 2023 | 521.75 | 529.68 | 519.28 | 520.23 | 8,225,914 | +3.35(+0.65%) |
Jul 20, 2023 | 522.03 | 528.31 | 514.09 | 516.88 | 3,263,637 | -10.29(-1.95%) |
Jul 19, 2023 | 534.48 | 539.00 | 526.06 | 527.17 | 3,381,886 | -5.06(-0.95%) |
Jul 18, 2023 | 519.64 | 535.13 | 517.38 | 532.23 | 4,093,813 | +10.23(+1.96%) |
Jul 17, 2023 | 513.00 | 522.69 | 512.38 | 522.00 | 2,645,718 | +7.17(+1.39%) |
Jul 14, 2023 | 517.34 | 523.78 | 512.67 | 514.83 | 2,303,712 | -2.45(-0.47%) |
Jul 13, 2023 | 509.62 | 519.41 | 509.50 | 517.28 | 3,048,931 | +9.92(+1.96%) |
Jul 12, 2023 | 509.40 | 510.79 | 500.01 | 507.36 | 3,078,755 | +2.62(+0.52%) |
Jul 11, 2023 | 497.28 | 506.03 | 491.76 | 504.74 | 2,843,753 | +8.39(+1.69%) |
Jul 10, 2023 | 485.27 | 499.20 | 485.11 | 496.35 | 3,359,934 | +11.08(+2.28%) |
Jul 07, 2023 | 481.98 | 490.42 | 479.86 | 485.27 | 2,325,040 | +3.98(+0.83%) |
Jul 06, 2023 | 479.99 | 482.50 | 475.00 | 481.29 | 2,101,080 | -5.97(-1.23%) |
Jul 05, 2023 | 480.99 | 489.41 | 479.73 | 487.26 | 2,190,193 | +2.05(+0.42%) |