Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 508.53 | 510.31 | 504.10 | 505.50 | 1,382,779 | +3.15(+0.63%) |
Sep 28, 2023 | 501.38 | 506.73 | 499.67 | 502.35 | 1,445,255 | +4.72(+0.95%) |
Sep 27, 2023 | 501.95 | 503.90 | 494.26 | 497.63 | 1,346,449 | -3.30(-0.66%) |
Sep 26, 2023 | 502.33 | 505.77 | 500.17 | 500.92 | 1,191,567 | -4.06(-0.80%) |
Sep 25, 2023 | 500.56 | 505.37 | 502.13 | 504.99 | 962,814 | +2.87(+0.57%) |
Sep 22, 2023 | 502.23 | 506.49 | 500.90 | 502.12 | 1,199,579 | +1.20(+0.24%) |
Sep 21, 2023 | 501.76 | 503.13 | 498.89 | 500.92 | 1,609,057 | -3.30(-0.65%) |
Sep 20, 2023 | 510.69 | 511.24 | 503.49 | 504.22 | 1,272,983 | -3.84(-0.76%) |
Sep 19, 2023 | 504.55 | 508.73 | 502.64 | 508.06 | 1,182,692 | +1.01(+0.20%) |
Sep 18, 2023 | 514.82 | 514.82 | 506.62 | 507.05 | 1,301,824 | -7.79(-1.51%) |
Sep 15, 2023 | 514.95 | 533.48 | 508.63 | 514.84 | 5,188,647 | -0.11(-0.02%) |
Sep 14, 2023 | 514.44 | 517.53 | 505.86 | 514.95 | 1,600,408 | +5.08(+1.00%) |
Sep 13, 2023 | 498.18 | 525.26 | 497.01 | 509.87 | 2,363,884 | -0.09(-0.02%) |
Sep 12, 2023 | 513.96 | 513.96 | 508.34 | 509.96 | 1,571,159 | -3.94(-0.77%) |
Sep 11, 2023 | 514.37 | 516.58 | 511.81 | 513.90 | 1,559,137 | -3.32(-0.64%) |
Sep 08, 2023 | 528.93 | 531.59 | 511.75 | 517.23 | 1,838,603 | -13.36(-2.52%) |
Sep 07, 2023 | 534.16 | 537.64 | 529.61 | 530.59 | 1,081,396 | -5.03(-0.94%) |
Sep 06, 2023 | 539.83 | 544.34 | 534.92 | 535.62 | 1,220,392 | -5.30(-0.98%) |
Sep 05, 2023 | 558.15 | 558.56 | 540.60 | 540.92 | 1,407,889 | -15.18(-2.73%) |
Sep 01, 2023 | 562.31 | 564.72 | 555.70 | 556.10 | 1,017,587 | +0.12(+0.02%) |
Aug 31, 2023 | 559.27 | 562.55 | 555.83 | 555.98 | 1,194,531 | -1.90(-0.34%) |
Aug 30, 2023 | 556.65 | 561.80 | 553.62 | 557.87 | 775,055 | +3.58(+0.65%) |
Aug 29, 2023 | 545.14 | 556.34 | 543.86 | 554.29 | 1,294,045 | +10.20(+1.87%) |
Aug 28, 2023 | 543.22 | 545.53 | 539.44 | 544.09 | 643,992 | +3.59(+0.66%) |
Aug 25, 2023 | 537.70 | 542.95 | 534.88 | 540.50 | 751,447 | +3.57(+0.67%) |
Aug 24, 2023 | 544.10 | 548.51 | 536.84 | 536.92 | 1,328,888 | -7.22(-1.33%) |
Aug 23, 2023 | 540.22 | 546.54 | 537.10 | 544.14 | 1,817,209 | +18.15(+3.45%) |
Aug 22, 2023 | 529.93 | 532.23 | 525.29 | 525.99 | 962,610 | -5.20(-0.98%) |
Aug 21, 2023 | 535.48 | 535.48 | 529.28 | 531.19 | 905,650 | -0.12(-0.02%) |
Aug 18, 2023 | 532.07 | 534.79 | 527.08 | 531.31 | 1,095,909 | -3.57(-0.67%) |
Aug 17, 2023 | 529.78 | 537.15 | 528.79 | 534.88 | 1,259,533 | +7.08(+1.34%) |
Aug 16, 2023 | 529.02 | 530.07 | 525.69 | 527.80 | 982,733 | -5.55(-1.04%) |
Aug 15, 2023 | 534.74 | 537.89 | 531.07 | 533.35 | 896,465 | -5.90(-1.09%) |
Aug 14, 2023 | 539.66 | 541.21 | 537.26 | 539.25 | 1,070,573 | -3.43(-0.63%) |
Aug 11, 2023 | 541.90 | 546.19 | 539.80 | 542.68 | 926,975 | -3.49(-0.64%) |
Aug 10, 2023 | 549.26 | 555.65 | 544.49 | 546.18 | 1,170,762 | -0.30(-0.05%) |
Aug 09, 2023 | 553.65 | 555.27 | 546.27 | 546.48 | 948,978 | -8.18(-1.48%) |
Aug 08, 2023 | 552.05 | 555.78 | 544.51 | 554.66 | 1,004,141 | +3.98(+0.72%) |
Aug 07, 2023 | 548.89 | 553.38 | 545.76 | 550.68 | 738,777 | +3.14(+0.57%) |
Aug 04, 2023 | 546.41 | 553.87 | 545.67 | 547.53 | 1,104,505 | +0.26(+0.05%) |
Aug 03, 2023 | 549.18 | 551.60 | 544.21 | 547.27 | 1,105,389 | -5.37(-0.97%) |
Aug 02, 2023 | 542.80 | 554.77 | 541.52 | 552.64 | 1,401,503 | +7.90(+1.45%) |
Aug 01, 2023 | 545.43 | 549.59 | 541.57 | 544.74 | 1,520,557 | -2.81(-0.51%) |
Jul 31, 2023 | 556.30 | 556.56 | 545.32 | 547.55 | 2,149,235 | -13.16(-2.35%) |
Jul 28, 2023 | 561.28 | 564.55 | 552.65 | 560.72 | 1,646,205 | +1.83(+0.33%) |
Jul 27, 2023 | 574.24 | 576.24 | 558.25 | 558.89 | 2,265,430 | -14.36(-2.51%) |
Jul 26, 2023 | 553.84 | 573.84 | 553.84 | 573.25 | 3,566,519 | +3.49(+0.61%) |
Jul 25, 2023 | 554.35 | 578.92 | 553.18 | 569.76 | 3,080,406 | -0.61(-0.11%) |
Jul 24, 2023 | 558.87 | 571.41 | 557.99 | 570.37 | 3,203,252 | +9.31(+1.66%) |
Jul 21, 2023 | 537.57 | 563.58 | 529.82 | 561.06 | 2,761,332 | +23.87(+4.44%) |
Jul 20, 2023 | 536.25 | 540.50 | 529.39 | 537.18 | 1,149,793 | +2.71(+0.51%) |
Jul 19, 2023 | 525.93 | 538.33 | 525.89 | 534.47 | 1,718,876 | +11.85(+2.27%) |
Jul 18, 2023 | 524.47 | 524.73 | 518.67 | 522.62 | 1,464,099 | -1.58(-0.30%) |
Jul 17, 2023 | 525.26 | 526.07 | 518.21 | 524.20 | 1,293,404 | -4.09(-0.77%) |
Jul 14, 2023 | 528.60 | 530.85 | 524.25 | 528.29 | 954,960 | +2.71(+0.51%) |
Jul 13, 2023 | 533.92 | 535.37 | 522.97 | 525.59 | 1,367,658 | +0.73(+0.14%) |
Jul 12, 2023 | 524.65 | 528.46 | 522.93 | 524.86 | 1,682,596 | +6.65(+1.28%) |
Jul 11, 2023 | 515.26 | 519.08 | 514.23 | 518.21 | 1,313,584 | +2.40(+0.47%) |
Jul 10, 2023 | 511.46 | 517.87 | 510.16 | 515.81 | 1,028,675 | +3.11(+0.61%) |
Jul 07, 2023 | 513.96 | 518.41 | 512.27 | 512.69 | 1,022,741 | -3.58(-0.69%) |
Jul 06, 2023 | 513.75 | 518.02 | 507.99 | 516.28 | 1,509,476 | -3.27(-0.63%) |
Jul 05, 2023 | 519.18 | 522.50 | 517.10 | 519.55 | 1,435,717 | +1.49(+0.29%) |