Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 469.43 | 473.00 | 458.69 | 460.12 | 38,278 | -6.62(-1.42%) |
Sep 28, 2023 | 476.00 | 479.38 | 461.90 | 466.74 | 51,612 | -10.08(-2.11%) |
Sep 27, 2023 | 473.94 | 479.52 | 469.47 | 476.82 | 39,444 | +11.17(+2.40%) |
Sep 26, 2023 | 468.70 | 468.70 | 457.28 | 465.65 | 59,393 | -3.83(-0.82%) |
Sep 25, 2023 | 465.61 | 472.21 | 467.71 | 469.48 | 74,141 | -0.69(-0.15%) |
Sep 22, 2023 | 471.64 | 476.87 | 469.20 | 470.17 | 42,632 | -3.12(-0.66%) |
Sep 21, 2023 | 481.79 | 482.35 | 473.29 | 473.29 | 34,118 | -11.32(-2.34%) |
Sep 20, 2023 | 486.26 | 492.28 | 482.68 | 484.61 | 35,802 | -2.78(-0.57%) |
Sep 19, 2023 | 492.26 | 495.00 | 487.22 | 487.39 | 25,113 | -5.02(-1.02%) |
Sep 18, 2023 | 507.44 | 507.44 | 492.41 | 492.41 | 26,039 | -11.76(-2.33%) |
Sep 15, 2023 | 508.89 | 512.99 | 503.36 | 504.17 | 57,644 | -6.02(-1.18%) |
Sep 14, 2023 | 509.01 | 513.31 | 506.00 | 510.19 | 52,619 | +4.57(+0.90%) |
Sep 13, 2023 | 492.87 | 506.02 | 492.87 | 505.62 | 65,037 | +6.67(+1.34%) |
Sep 12, 2023 | 491.57 | 500.70 | 489.93 | 498.95 | 35,886 | +9.23(+1.88%) |
Sep 11, 2023 | 487.56 | 493.65 | 486.83 | 489.72 | 56,264 | +4.42(+0.91%) |
Sep 08, 2023 | 481.50 | 488.11 | 481.34 | 485.30 | 73,450 | +0.82(+0.17%) |
Sep 07, 2023 | 489.88 | 491.33 | 484.26 | 484.48 | 97,969 | -15.45(-3.09%) |
Sep 06, 2023 | 498.76 | 501.61 | 491.81 | 499.93 | 69,888 | -0.38(-0.08%) |
Sep 05, 2023 | 498.25 | 504.05 | 493.28 | 500.31 | 65,265 | +1.66(+0.33%) |
Sep 01, 2023 | 505.07 | 509.33 | 498.00 | 498.65 | 56,134 | -3.12(-0.62%) |
Aug 31, 2023 | 507.85 | 509.98 | 499.77 | 501.77 | 41,830 | -0.26(-0.05%) |
Aug 30, 2023 | 499.26 | 502.40 | 498.41 | 502.03 | 36,254 | +1.82(+0.36%) |
Aug 29, 2023 | 495.00 | 501.03 | 493.44 | 500.21 | 66,681 | +6.88(+1.39%) |
Aug 28, 2023 | 497.29 | 503.33 | 490.80 | 493.33 | 110,945 | -4.42(-0.89%) |
Aug 25, 2023 | 497.95 | 501.10 | 488.06 | 497.75 | 76,232 | +4.61(+0.93%) |
Aug 24, 2023 | 488.59 | 495.44 | 486.36 | 493.14 | 59,244 | +5.15(+1.06%) |
Aug 23, 2023 | 476.37 | 488.28 | 476.00 | 487.99 | 65,445 | +15.37(+3.25%) |
Aug 22, 2023 | 487.09 | 487.09 | 470.79 | 472.62 | 94,080 | -12.48(-2.57%) |
Aug 21, 2023 | 479.98 | 487.24 | 477.94 | 485.10 | 31,141 | +3.96(+0.82%) |
Aug 18, 2023 | 469.02 | 484.17 | 469.02 | 481.14 | 82,215 | +6.24(+1.31%) |
Aug 17, 2023 | 477.65 | 484.60 | 473.98 | 474.90 | 70,310 | -3.09(-0.65%) |
Aug 16, 2023 | 482.66 | 486.74 | 474.99 | 477.99 | 71,926 | -7.34(-1.51%) |
Aug 15, 2023 | 490.00 | 490.00 | 482.00 | 485.33 | 53,910 | -8.17(-1.66%) |
Aug 14, 2023 | 496.70 | 496.70 | 487.56 | 493.50 | 62,830 | -5.46(-1.09%) |
Aug 11, 2023 | 492.85 | 502.75 | 492.85 | 498.96 | 46,844 | +2.31(+0.47%) |
Aug 10, 2023 | 504.51 | 506.00 | 496.63 | 496.65 | 54,085 | -7.10(-1.41%) |
Aug 09, 2023 | 507.09 | 518.98 | 503.68 | 503.75 | 72,457 | -1.29(-0.26%) |
Aug 08, 2023 | 495.22 | 509.23 | 487.85 | 505.04 | 53,737 | +5.86(+1.17%) |
Aug 07, 2023 | 501.36 | 509.74 | 498.44 | 499.18 | 50,222 | +0.87(+0.17%) |
Aug 04, 2023 | 490.16 | 502.85 | 487.81 | 498.31 | 53,723 | +8.20(+1.67%) |
Aug 03, 2023 | 479.45 | 494.32 | 477.22 | 490.11 | 104,147 | +6.63(+1.37%) |
Aug 02, 2023 | 515.00 | 515.00 | 462.52 | 483.48 | 264,644 | -69.62(-12.59%) |
Aug 01, 2023 | 549.48 | 554.95 | 543.77 | 553.10 | 86,008 | -3.50(-0.63%) |
Jul 31, 2023 | 545.20 | 557.17 | 545.20 | 556.60 | 72,330 | +8.70(+1.59%) |
Jul 28, 2023 | 544.42 | 552.45 | 542.01 | 547.90 | 53,908 | +7.82(+1.45%) |
Jul 27, 2023 | 545.20 | 550.06 | 538.25 | 540.08 | 49,725 | -1.32(-0.24%) |
Jul 26, 2023 | 550.82 | 557.37 | 539.08 | 541.40 | 91,583 | -9.29(-1.69%) |
Jul 25, 2023 | 546.47 | 553.01 | 545.39 | 550.69 | 111,534 | +3.77(+0.69%) |
Jul 24, 2023 | 548.75 | 555.16 | 543.84 | 546.92 | 55,534 | +0.23(+0.04%) |
Jul 21, 2023 | 559.89 | 559.89 | 542.16 | 546.69 | 64,981 | -7.98(-1.44%) |
Jul 20, 2023 | 566.26 | 566.26 | 549.06 | 554.67 | 80,468 | -18.61(-3.25%) |
Jul 19, 2023 | 571.32 | 576.05 | 562.14 | 573.28 | 106,318 | +4.27(+0.75%) |
Jul 18, 2023 | 552.78 | 571.49 | 552.78 | 569.01 | 87,770 | +15.36(+2.77%) |
Jul 17, 2023 | 549.30 | 556.83 | 548.54 | 553.65 | 65,277 | -0.19(-0.03%) |
Jul 14, 2023 | 548.21 | 554.47 | 542.40 | 553.84 | 76,446 | +8.25(+1.51%) |
Jul 13, 2023 | 537.01 | 546.78 | 536.32 | 545.59 | 60,508 | +7.52(+1.40%) |
Jul 12, 2023 | 540.89 | 542.33 | 529.00 | 538.07 | 69,178 | +6.24(+1.17%) |
Jul 11, 2023 | 514.94 | 537.79 | 514.94 | 531.83 | 58,443 | +14.79(+2.86%) |
Jul 10, 2023 | 513.04 | 521.29 | 513.04 | 517.04 | 34,489 | +5.27(+1.03%) |
Jul 07, 2023 | 506.14 | 524.77 | 506.14 | 511.77 | 58,609 | +6.86(+1.36%) |
Jul 06, 2023 | 497.63 | 505.96 | 487.65 | 504.91 | 66,805 | +0.31(+0.06%) |
Jul 05, 2023 | 504.64 | 509.41 | 503.36 | 504.60 | 49,074 | -6.91(-1.35%) |