Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 473.24 | 473.74 | 461.29 | 464.35 | 376 | +5.65(+1.23%) |
Sep 28, 2023 | 462.65 | 464.30 | 455.85 | 458.70 | 636 | +1.20(+0.26%) |
Sep 27, 2023 | 459.90 | 465.30 | 454.70 | 457.50 | 927 | -11.50(-2.45%) |
Sep 26, 2023 | 483.78 | 483.78 | 467.30 | 469.00 | 513 | -6.00(-1.26%) |
Sep 25, 2023 | 459.05 | 482.23 | 462.02 | 475.00 | 779 | +16.00(+3.49%) |
Sep 22, 2023 | 465.67 | 484.00 | 458.80 | 459.00 | 715 | -9.00(-1.92%) |
Sep 21, 2023 | 463.30 | 485.70 | 461.00 | 468.00 | 2,052 | -19.25(-3.95%) |
Sep 20, 2023 | 480.94 | 504.65 | 478.89 | 487.25 | 404 | +7.58(+1.58%) |
Sep 19, 2023 | 480.00 | 488.41 | 471.10 | 479.67 | 3,249 | +6.67(+1.41%) |
Sep 18, 2023 | 538.06 | 538.06 | 468.04 | 473.00 | 1,352 | -82.00(-14.77%) |
Sep 15, 2023 | 557.90 | 559.96 | 539.16 | 555.00 | 442 | -4.66(-0.83%) |
Sep 14, 2023 | 529.85 | 561.55 | 529.85 | 559.66 | 754 | +11.87(+2.17%) |
Sep 13, 2023 | 525.70 | 547.80 | 525.70 | 547.80 | 461 | +6.80(+1.26%) |
Sep 12, 2023 | 535.90 | 553.60 | 527.31 | 541.00 | 296 | +8.02(+1.51%) |
Sep 11, 2023 | 531.17 | 556.77 | 528.00 | 532.98 | 900 | -10.84(-1.99%) |
Sep 08, 2023 | 549.07 | 549.07 | 539.93 | 543.82 | 414 | -7.18(-1.30%) |
Sep 07, 2023 | 550.64 | 556.50 | 545.23 | 551.00 | 385 | -19.12(-3.35%) |
Sep 06, 2023 | 547.47 | 571.02 | 544.50 | 570.12 | 205 | +16.12(+2.91%) |
Sep 05, 2023 | 569.00 | 569.90 | 542.00 | 554.00 | 470 | -18.81(-3.28%) |
Sep 01, 2023 | 573.39 | 573.39 | 546.99 | 572.81 | 189 | +22.81(+4.15%) |
Aug 31, 2023 | 539.60 | 568.86 | 539.60 | 550.00 | 197 | +9.04(+1.67%) |
Aug 30, 2023 | 567.22 | 567.22 | 540.96 | 540.96 | 132 | -11.14(-2.02%) |
Aug 29, 2023 | 525.01 | 552.10 | 525.01 | 552.10 | 196 | +0.90(+0.16%) |
Aug 28, 2023 | 522.87 | 551.20 | 522.87 | 551.20 | 312 | +12.85(+2.39%) |
Aug 25, 2023 | 548.22 | 548.22 | 522.49 | 538.35 | 356 | -0.65(-0.12%) |
Aug 24, 2023 | 539.99 | 555.36 | 526.65 | 539.00 | 422 | -9.00(-1.64%) |
Aug 23, 2023 | 536.93 | 554.11 | 531.79 | 548.00 | 565 | +14.00(+2.62%) |
Aug 22, 2023 | 520.88 | 549.00 | 517.75 | 534.00 | 223 | -1.00(-0.19%) |
Aug 21, 2023 | 530.51 | 547.20 | 519.55 | 535.00 | 286 | +0.25(+0.05%) |
Aug 18, 2023 | 546.07 | 546.07 | 520.00 | 534.75 | 339 | -0.25(-0.05%) |
Aug 17, 2023 | 529.68 | 552.16 | 526.65 | 535.00 | 667 | -4.00(-0.74%) |
Aug 16, 2023 | 550.00 | 558.85 | 533.61 | 539.00 | 1,374 | -7.04(-1.29%) |
Aug 15, 2023 | 554.35 | 570.90 | 546.04 | 546.04 | 185 | -15.46(-2.75%) |
Aug 14, 2023 | 565.20 | 574.26 | 548.24 | 561.50 | 562 | -5.50(-0.97%) |
Aug 11, 2023 | 544.85 | 574.50 | 544.85 | 567.00 | 144 | +6.76(+1.21%) |
Aug 10, 2023 | 560.34 | 584.91 | 560.24 | 560.24 | 179 | +0.24(+0.04%) |
Aug 09, 2023 | 571.54 | 574.05 | 544.98 | 560.00 | 292 | -2.05(-0.36%) |
Aug 08, 2023 | 557.85 | 566.05 | 557.85 | 562.05 | 224 | -12.75(-2.22%) |
Aug 07, 2023 | 573.00 | 574.80 | 548.90 | 574.80 | 346 | +9.80(+1.73%) |
Aug 04, 2023 | 562.15 | 568.51 | 561.68 | 565.00 | 377 | +5.90(+1.06%) |
Aug 03, 2023 | 564.32 | 574.35 | 547.12 | 559.10 | 289 | -5.90(-1.04%) |
Aug 02, 2023 | 554.05 | 578.55 | 552.08 | 565.00 | 212 | -8.65(-1.51%) |
Aug 01, 2023 | 562.98 | 589.65 | 560.50 | 573.65 | 104 | -5.35(-0.92%) |
Jul 31, 2023 | 571.76 | 598.64 | 568.48 | 579.00 | 4,244 | +11.80(+2.08%) |
Jul 28, 2023 | 564.50 | 592.80 | 564.50 | 567.20 | 158 | -7.80(-1.36%) |
Jul 27, 2023 | 571.27 | 606.63 | 569.85 | 575.00 | 201 | -8.40(-1.44%) |
Jul 26, 2023 | 579.60 | 583.40 | 551.00 | 583.40 | 394 | +10.90(+1.90%) |
Jul 25, 2023 | 576.80 | 582.29 | 559.20 | 572.50 | 246 | -1.80(-0.31%) |
Jul 24, 2023 | 564.56 | 577.00 | 550.86 | 574.30 | 112 | +6.30(+1.11%) |
Jul 21, 2023 | 584.60 | 584.60 | 553.25 | 568.00 | 448 | -87.50(-13.35%) |
Jul 20, 2023 | 651.60 | 655.50 | 630.00 | 655.50 | 141 | +25.50(+4.05%) |
Jul 19, 2023 | 653.36 | 661.60 | 630.00 | 630.00 | 57 | -6.00(-0.94%) |
Jul 18, 2023 | 640.93 | 649.00 | 630.00 | 636.00 | 151 | +4.00(+0.63%) |
Jul 17, 2023 | 646.00 | 648.30 | 624.81 | 632.00 | 295 | -1.00(-0.16%) |
Jul 14, 2023 | 629.00 | 644.90 | 620.00 | 633.00 | 398 | +12.00(+1.93%) |
Jul 13, 2023 | 625.65 | 625.65 | 615.80 | 621.00 | 93 | +25.00(+4.19%) |
Jul 12, 2023 | 607.67 | 621.00 | 594.35 | 596.00 | 36 | -9.37(-1.55%) |
Jul 11, 2023 | 605.39 | 605.39 | 597.45 | 605.37 | 2,440 | +7.38(+1.23%) |
Jul 10, 2023 | 598.37 | 601.20 | 593.04 | 597.99 | 11,341 | +5.99(+1.01%) |
Jul 07, 2023 | 592.92 | 594.72 | 587.18 | 592.00 | 205 | +0.50(+0.08%) |
Jul 06, 2023 | 587.50 | 593.39 | 586.00 | 591.50 | 152 | +4.75(+0.81%) |
Jul 05, 2023 | 594.87 | 594.87 | 586.00 | 586.75 | 1,328 | -20.60(-3.39%) |