Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 560.87 | 566.17 | 558.51 | 558.96 | 1,337,526 | +5.44(+0.98%) |
Sep 28, 2023 | 534.01 | 556.15 | 528.00 | 553.52 | 1,157,995 | +7.14(+1.31%) |
Sep 27, 2023 | 549.56 | 551.78 | 540.40 | 546.38 | 1,016,365 | +1.75(+0.32%) |
Sep 26, 2023 | 553.56 | 554.75 | 538.63 | 544.63 | 1,509,163 | -14.85(-2.65%) |
Sep 25, 2023 | 552.62 | 559.64 | 554.35 | 559.48 | 801,463 | +5.39(+0.97%) |
Sep 22, 2023 | 551.78 | 558.92 | 550.61 | 554.09 | 1,107,299 | +4.56(+0.83%) |
Sep 21, 2023 | 563.12 | 564.90 | 549.02 | 549.53 | 1,071,333 | -21.02(-3.68%) |
Sep 20, 2023 | 575.00 | 583.44 | 569.77 | 570.55 | 776,892 | -1.78(-0.31%) |
Sep 19, 2023 | 579.35 | 579.35 | 566.55 | 572.33 | 829,661 | -6.18(-1.07%) |
Sep 18, 2023 | 577.24 | 584.40 | 576.67 | 578.51 | 660,995 | -1.07(-0.18%) |
Sep 15, 2023 | 588.58 | 589.30 | 576.50 | 579.58 | 1,710,389 | -10.53(-1.78%) |
Sep 14, 2023 | 593.45 | 594.98 | 585.42 | 590.11 | 668,148 | -1.27(-0.21%) |
Sep 13, 2023 | 586.05 | 592.84 | 583.55 | 591.38 | 638,753 | +2.54(+0.43%) |
Sep 12, 2023 | 598.00 | 603.51 | 588.69 | 588.84 | 929,487 | -17.10(-2.82%) |
Sep 11, 2023 | 603.50 | 607.90 | 600.79 | 605.94 | 960,475 | +5.87(+0.98%) |
Sep 08, 2023 | 600.00 | 604.58 | 597.10 | 600.07 | 728,859 | +0.75(+0.13%) |
Sep 07, 2023 | 591.27 | 601.47 | 589.36 | 599.32 | 1,040,009 | +0.81(+0.14%) |
Sep 06, 2023 | 593.14 | 599.38 | 591.61 | 598.51 | 668,855 | +1.35(+0.23%) |
Sep 05, 2023 | 590.88 | 599.63 | 584.50 | 597.16 | 718,464 | +6.28(+1.06%) |
Sep 01, 2023 | 593.51 | 596.62 | 587.50 | 590.88 | 726,797 | +2.05(+0.35%) |
Aug 31, 2023 | 590.00 | 596.46 | 584.51 | 588.83 | 1,331,361 | +0.59(+0.10%) |
Aug 30, 2023 | 578.42 | 588.70 | 576.56 | 588.24 | 855,725 | +9.37(+1.62%) |
Aug 29, 2023 | 565.16 | 580.90 | 563.00 | 578.87 | 784,097 | +10.56(+1.86%) |
Aug 28, 2023 | 566.62 | 572.00 | 562.34 | 568.31 | 587,723 | +4.66(+0.83%) |
Aug 25, 2023 | 554.44 | 567.07 | 551.40 | 563.65 | 680,415 | +14.11(+2.57%) |
Aug 24, 2023 | 574.60 | 575.87 | 549.47 | 549.54 | 911,201 | -18.46(-3.25%) |
Aug 23, 2023 | 564.47 | 576.97 | 562.00 | 568.00 | 1,137,968 | +6.18(+1.10%) |
Aug 22, 2023 | 559.62 | 564.25 | 556.30 | 561.82 | 889,703 | +7.12(+1.28%) |
Aug 21, 2023 | 542.86 | 555.31 | 542.55 | 554.70 | 847,613 | +13.20(+2.44%) |
Aug 18, 2023 | 533.96 | 543.40 | 532.54 | 541.50 | 837,793 | -2.14(-0.39%) |
Aug 17, 2023 | 550.45 | 552.05 | 540.71 | 543.64 | 990,129 | -5.86(-1.07%) |
Aug 16, 2023 | 557.00 | 560.98 | 548.27 | 549.50 | 989,312 | -10.10(-1.80%) |
Aug 15, 2023 | 567.49 | 573.98 | 558.47 | 559.60 | 830,492 | -6.61(-1.17%) |
Aug 14, 2023 | 551.93 | 566.75 | 550.76 | 566.21 | 771,253 | +8.77(+1.57%) |
Aug 11, 2023 | 550.77 | 558.57 | 550.01 | 557.44 | 801,883 | +2.44(+0.44%) |
Aug 10, 2023 | 557.83 | 566.07 | 550.14 | 555.00 | 1,129,544 | +4.67(+0.85%) |
Aug 09, 2023 | 551.52 | 555.00 | 545.10 | 550.33 | 939,346 | -2.50(-0.45%) |
Aug 08, 2023 | 546.99 | 553.76 | 541.75 | 552.83 | 1,085,181 | -2.06(-0.37%) |
Aug 07, 2023 | 555.36 | 556.91 | 549.06 | 554.89 | 1,227,210 | +3.26(+0.59%) |
Aug 04, 2023 | 564.40 | 564.98 | 550.01 | 551.63 | 1,634,501 | -8.77(-1.56%) |
Aug 03, 2023 | 557.97 | 562.51 | 556.00 | 560.40 | 864,034 | -2.77(-0.49%) |
Aug 02, 2023 | 579.89 | 582.86 | 561.05 | 563.17 | 1,746,229 | -27.22(-4.61%) |
Aug 01, 2023 | 578.24 | 591.50 | 575.21 | 590.39 | 1,104,430 | +7.39(+1.27%) |
Jul 31, 2023 | 573.82 | 583.65 | 573.00 | 583.00 | 1,670,239 | +13.46(+2.36%) |
Jul 28, 2023 | 567.54 | 569.68 | 559.37 | 569.54 | 2,042,878 | +9.65(+1.72%) |
Jul 27, 2023 | 598.00 | 600.66 | 556.71 | 559.89 | 3,074,190 | -17.38(-3.01%) |
Jul 26, 2023 | 573.92 | 585.09 | 571.21 | 577.27 | 1,818,874 | -5.11(-0.88%) |
Jul 25, 2023 | 579.00 | 587.64 | 579.00 | 582.38 | 1,078,740 | +4.34(+0.75%) |
Jul 24, 2023 | 586.50 | 587.22 | 576.05 | 578.04 | 975,470 | -3.98(-0.68%) |
Jul 21, 2023 | 590.65 | 593.01 | 581.00 | 582.02 | 810,007 | +3.14(+0.54%) |
Jul 20, 2023 | 597.62 | 600.88 | 575.78 | 578.88 | 1,550,835 | -24.37(-4.04%) |
Jul 19, 2023 | 610.90 | 614.36 | 599.54 | 603.25 | 1,736,827 | +6.12(+1.02%) |
Jul 18, 2023 | 589.81 | 602.00 | 583.92 | 597.13 | 1,263,996 | +4.75(+0.80%) |
Jul 17, 2023 | 582.67 | 594.99 | 582.00 | 592.38 | 1,043,356 | +12.00(+2.07%) |
Jul 14, 2023 | 577.00 | 584.26 | 576.00 | 580.38 | 916,485 | +2.93(+0.51%) |
Jul 13, 2023 | 566.62 | 579.44 | 565.00 | 577.45 | 1,313,676 | +16.11(+2.87%) |
Jul 12, 2023 | 570.86 | 570.86 | 557.24 | 561.34 | 1,168,147 | -0.10(-0.02%) |
Jul 11, 2023 | 567.21 | 571.26 | 557.53 | 561.44 | 1,134,329 | -4.16(-0.74%) |
Jul 10, 2023 | 553.00 | 565.85 | 553.00 | 565.60 | 1,178,297 | +12.62(+2.28%) |
Jul 07, 2023 | 555.28 | 563.30 | 552.78 | 552.98 | 856,062 | -2.85(-0.51%) |
Jul 06, 2023 | 557.00 | 560.52 | 548.43 | 555.83 | 1,019,337 | -9.93(-1.76%) |
Jul 05, 2023 | 556.40 | 567.23 | 556.16 | 565.76 | 1,116,194 | +2.89(+0.51%) |