Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 492.38 | 493.19 | 484.26 | 484.33 | 1,011,059 | -8.65(-1.75%) |
Sep 28, 2023 | 493.36 | 499.56 | 487.89 | 492.98 | 818,023 | +2.51(+0.51%) |
Sep 27, 2023 | 489.81 | 491.40 | 485.25 | 490.47 | 710,897 | +0.57(+0.12%) |
Sep 26, 2023 | 497.17 | 497.64 | 489.47 | 489.90 | 761,509 | -8.02(-1.61%) |
Sep 25, 2023 | 492.22 | 497.97 | 496.12 | 497.92 | 683,476 | +6.97(+1.42%) |
Sep 22, 2023 | 490.63 | 495.92 | 487.36 | 490.96 | 952,190 | +0.00(+0.00%) |
Sep 21, 2023 | 483.53 | 495.68 | 482.98 | 490.96 | 2,124,930 | +9.23(+1.92%) |
Sep 20, 2023 | 472.78 | 483.01 | 468.53 | 481.73 | 1,041,603 | +10.90(+2.32%) |
Sep 19, 2023 | 470.90 | 474.80 | 467.91 | 470.82 | 787,726 | -0.22(-0.05%) |
Sep 18, 2023 | 471.67 | 471.67 | 465.85 | 471.04 | 653,975 | +3.23(+0.69%) |
Sep 15, 2023 | 467.49 | 472.01 | 466.11 | 467.81 | 1,190,455 | -0.80(-0.17%) |
Sep 14, 2023 | 473.31 | 475.44 | 465.17 | 468.61 | 661,016 | -0.92(-0.20%) |
Sep 13, 2023 | 468.07 | 476.80 | 458.06 | 469.53 | 1,616,042 | +3.41(+0.73%) |
Sep 12, 2023 | 462.76 | 469.42 | 457.49 | 466.12 | 813,662 | +1.88(+0.40%) |
Sep 11, 2023 | 465.88 | 469.96 | 462.16 | 464.25 | 762,609 | -0.55(-0.12%) |
Sep 08, 2023 | 468.99 | 468.99 | 461.69 | 464.79 | 915,769 | -4.22(-0.90%) |
Sep 07, 2023 | 464.31 | 471.99 | 462.71 | 469.02 | 834,859 | +6.87(+1.49%) |
Sep 06, 2023 | 466.44 | 467.98 | 458.98 | 462.15 | 962,554 | -5.12(-1.10%) |
Sep 05, 2023 | 458.06 | 470.94 | 456.51 | 467.27 | 1,166,879 | +9.55(+2.09%) |
Sep 01, 2023 | 461.09 | 463.69 | 453.15 | 457.72 | 997,653 | -1.01(-0.22%) |
Aug 31, 2023 | 474.18 | 474.18 | 458.38 | 458.73 | 1,550,801 | -13.54(-2.87%) |
Aug 30, 2023 | 478.68 | 480.93 | 471.62 | 472.27 | 1,114,930 | -6.00(-1.25%) |
Aug 29, 2023 | 477.29 | 479.34 | 474.39 | 478.28 | 516,651 | +0.66(+0.14%) |
Aug 28, 2023 | 476.19 | 479.05 | 475.04 | 477.62 | 494,963 | +1.69(+0.35%) |
Aug 25, 2023 | 480.14 | 482.40 | 475.54 | 475.93 | 582,833 | -3.67(-0.76%) |
Aug 24, 2023 | 478.45 | 483.87 | 477.13 | 479.60 | 835,914 | +1.19(+0.25%) |
Aug 23, 2023 | 482.55 | 482.66 | 476.17 | 478.41 | 729,808 | -2.74(-0.57%) |
Aug 22, 2023 | 485.27 | 489.58 | 480.23 | 481.15 | 730,315 | -7.05(-1.44%) |
Aug 21, 2023 | 484.72 | 488.88 | 484.19 | 488.19 | 752,476 | +0.88(+0.18%) |
Aug 18, 2023 | 485.43 | 489.84 | 484.49 | 487.31 | 711,103 | +1.64(+0.34%) |
Aug 17, 2023 | 489.87 | 492.64 | 484.15 | 485.67 | 1,135,757 | -5.88(-1.20%) |
Aug 16, 2023 | 492.66 | 496.00 | 489.37 | 491.55 | 822,828 | -0.65(-0.13%) |
Aug 15, 2023 | 492.83 | 493.66 | 489.27 | 492.20 | 895,476 | -1.89(-0.38%) |
Aug 14, 2023 | 491.43 | 496.02 | 490.56 | 494.09 | 636,502 | +3.28(+0.67%) |
Aug 11, 2023 | 492.82 | 494.02 | 489.86 | 490.81 | 662,016 | -1.11(-0.23%) |
Aug 10, 2023 | 491.16 | 497.22 | 490.53 | 491.92 | 751,622 | +1.64(+0.33%) |
Aug 09, 2023 | 490.39 | 495.37 | 487.62 | 490.28 | 881,580 | +0.16(+0.03%) |
Aug 08, 2023 | 489.96 | 493.07 | 486.26 | 490.12 | 982,752 | -1.44(-0.29%) |
Aug 07, 2023 | 482.89 | 494.86 | 481.69 | 491.56 | 1,653,655 | +10.32(+2.15%) |
Aug 04, 2023 | 486.39 | 488.46 | 481.13 | 481.24 | 1,434,521 | -2.85(-0.59%) |
Aug 03, 2023 | 480.15 | 488.74 | 477.74 | 484.09 | 1,883,470 | +3.38(+0.70%) |
Aug 02, 2023 | 481.08 | 485.72 | 475.17 | 480.71 | 3,318,830 | +25.48(+5.60%) |
Aug 01, 2023 | 455.35 | 458.27 | 452.24 | 455.23 | 1,543,021 | +1.27(+0.28%) |
Jul 31, 2023 | 452.18 | 455.35 | 448.68 | 453.96 | 1,158,490 | +3.51(+0.78%) |
Jul 28, 2023 | 450.37 | 452.85 | 442.92 | 450.45 | 1,513,675 | +2.29(+0.51%) |
Jul 27, 2023 | 445.98 | 454.51 | 445.55 | 448.17 | 1,823,267 | +2.77(+0.62%) |
Jul 26, 2023 | 451.42 | 453.60 | 444.74 | 445.39 | 1,233,809 | -6.09(-1.35%) |
Jul 25, 2023 | 450.49 | 454.17 | 448.05 | 451.49 | 1,559,022 | +0.89(+0.20%) |
Jul 24, 2023 | 454.08 | 456.22 | 449.55 | 450.59 | 1,450,025 | -3.43(-0.76%) |
Jul 21, 2023 | 446.01 | 455.60 | 444.55 | 454.02 | 3,166,945 | +9.42(+2.12%) |
Jul 20, 2023 | 448.66 | 449.15 | 442.97 | 444.60 | 1,909,671 | +0.15(+0.03%) |
Jul 19, 2023 | 451.22 | 456.12 | 442.14 | 444.45 | 2,081,319 | +6.49(+1.48%) |
Jul 18, 2023 | 431.93 | 441.18 | 430.04 | 437.96 | 2,246,539 | +6.28(+1.45%) |
Jul 17, 2023 | 430.61 | 435.19 | 429.29 | 431.68 | 1,196,117 | -0.52(-0.12%) |
Jul 14, 2023 | 433.06 | 437.12 | 430.38 | 432.20 | 3,276,182 | +10.57(+2.51%) |
Jul 13, 2023 | 424.77 | 425.51 | 420.63 | 421.62 | 2,402,332 | -0.79(-0.19%) |
Jul 12, 2023 | 437.29 | 437.29 | 421.31 | 422.41 | 3,204,294 | -12.06(-2.78%) |
Jul 11, 2023 | 431.83 | 435.74 | 430.66 | 434.47 | 1,223,590 | +2.50(+0.58%) |
Jul 10, 2023 | 427.95 | 433.68 | 424.53 | 431.97 | 1,588,291 | +4.53(+1.06%) |
Jul 07, 2023 | 433.94 | 435.75 | 426.93 | 427.44 | 2,203,224 | -10.78(-2.46%) |
Jul 06, 2023 | 439.46 | 442.22 | 437.82 | 438.22 | 1,367,801 | -3.97(-0.90%) |
Jul 05, 2023 | 445.14 | 447.99 | 441.43 | 442.19 | 1,355,068 | -1.27(-0.29%) |