Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2023 | 331.35 | 0 | +2.48(+0.75%) | |||
Sep 22, 2023 | 329.27 | 331.81 | 326.18 | 328.87 | 156,564 | +0.48(+0.15%) |
Sep 21, 2023 | 334.91 | 335.29 | 328.04 | 328.39 | 166,378 | -8.23(-2.44%) |
Sep 20, 2023 | 338.92 | 340.82 | 335.89 | 336.62 | 156,376 | -0.10(-0.03%) |
Sep 19, 2023 | 336.87 | 338.32 | 334.49 | 336.72 | 191,163 | -0.74(-0.22%) |
Sep 18, 2023 | 341.59 | 342.65 | 337.29 | 337.46 | 184,581 | -4.90(-1.43%) |
Sep 15, 2023 | 340.23 | 344.62 | 339.62 | 342.36 | 420,789 | +2.24(+0.66%) |
Sep 14, 2023 | 346.90 | 347.22 | 339.13 | 340.12 | 657,381 | -4.51(-1.31%) |
Sep 13, 2023 | 346.42 | 347.37 | 342.30 | 344.63 | 277,432 | -3.21(-0.92%) |
Sep 12, 2023 | 350.52 | 350.52 | 347.19 | 347.84 | 237,279 | -3.75(-1.07%) |
Sep 11, 2023 | 351.60 | 352.39 | 349.19 | 351.59 | 267,154 | +1.58(+0.45%) |
Sep 08, 2023 | 353.08 | 359.12 | 347.87 | 350.01 | 206,088 | -3.73(-1.05%) |
Sep 07, 2023 | 356.87 | 357.63 | 352.67 | 353.74 | 260,772 | -2.91(-0.82%) |
Sep 06, 2023 | 351.86 | 360.40 | 350.60 | 356.65 | 443,931 | +4.44(+1.26%) |
Sep 05, 2023 | 363.50 | 363.50 | 352.04 | 352.21 | 326,769 | -12.48(-3.42%) |
Sep 01, 2023 | 372.72 | 372.72 | 359.67 | 364.69 | 437,557 | -5.30(-1.43%) |
Aug 31, 2023 | 378.29 | 378.29 | 368.67 | 369.99 | 550,047 | -10.87(-2.85%) |
Aug 30, 2023 | 378.12 | 383.14 | 378.12 | 380.86 | 205,229 | +2.75(+0.73%) |
Aug 29, 2023 | 374.14 | 378.63 | 373.63 | 378.11 | 259,081 | +4.75(+1.27%) |
Aug 28, 2023 | 374.23 | 376.88 | 370.97 | 373.36 | 264,277 | +1.98(+0.53%) |
Aug 25, 2023 | 370.09 | 374.07 | 367.07 | 371.38 | 187,491 | +1.56(+0.42%) |
Aug 24, 2023 | 372.77 | 376.22 | 369.12 | 369.82 | 245,938 | -3.74(-1.00%) |
Aug 23, 2023 | 371.97 | 376.54 | 370.91 | 373.56 | 187,494 | +3.38(+0.91%) |
Aug 22, 2023 | 373.02 | 373.99 | 369.60 | 370.18 | 155,189 | -1.90(-0.51%) |
Aug 21, 2023 | 369.81 | 372.89 | 368.09 | 372.08 | 152,475 | +3.12(+0.85%) |
Aug 18, 2023 | 366.64 | 370.43 | 364.42 | 368.96 | 259,915 | +0.88(+0.24%) |
Aug 17, 2023 | 374.33 | 379.42 | 368.04 | 368.08 | 167,757 | -4.70(-1.26%) |
Aug 16, 2023 | 375.69 | 379.36 | 372.77 | 372.78 | 299,103 | -4.21(-1.12%) |
Aug 15, 2023 | 376.77 | 379.61 | 375.60 | 376.99 | 291,457 | -0.93(-0.25%) |
Aug 14, 2023 | 374.20 | 379.24 | 374.20 | 377.92 | 338,450 | +3.43(+0.92%) |
Aug 11, 2023 | 376.40 | 376.83 | 372.21 | 374.49 | 361,060 | -3.28(-0.87%) |
Aug 10, 2023 | 384.93 | 389.42 | 377.77 | 377.77 | 283,505 | -5.30(-1.38%) |
Aug 09, 2023 | 384.91 | 388.76 | 381.90 | 383.07 | 211,469 | -1.99(-0.52%) |
Aug 08, 2023 | 386.73 | 387.80 | 378.48 | 385.06 | 230,383 | -4.77(-1.22%) |
Aug 07, 2023 | 390.85 | 390.85 | 387.81 | 389.83 | 114,984 | +1.04(+0.27%) |
Aug 04, 2023 | 389.79 | 391.61 | 388.01 | 388.79 | 344,555 | -1.03(-0.26%) |
Aug 03, 2023 | 383.39 | 390.57 | 383.39 | 389.82 | 353,605 | +1.96(+0.51%) |
Aug 02, 2023 | 387.90 | 390.16 | 385.10 | 387.86 | 462,766 | -2.15(-0.55%) |
Aug 01, 2023 | 387.76 | 390.90 | 386.99 | 390.01 | 297,488 | -1.25(-0.32%) |
Jul 31, 2023 | 394.56 | 394.56 | 388.90 | 391.26 | 215,715 | -2.19(-0.56%) |
Jul 28, 2023 | 392.94 | 395.56 | 388.64 | 393.45 | 232,002 | +4.80(+1.24%) |
Jul 27, 2023 | 391.76 | 391.76 | 387.94 | 388.65 | 261,707 | -0.82(-0.21%) |
Jul 26, 2023 | 385.62 | 389.51 | 382.91 | 389.47 | 161,103 | +3.18(+0.82%) |
Jul 25, 2023 | 386.72 | 389.21 | 384.34 | 386.29 | 254,133 | -0.64(-0.17%) |
Jul 24, 2023 | 387.90 | 388.09 | 383.61 | 386.93 | 197,668 | -0.65(-0.17%) |
Jul 21, 2023 | 391.83 | 392.57 | 387.47 | 387.58 | 285,255 | -4.24(-1.08%) |
Jul 20, 2023 | 395.36 | 397.81 | 391.22 | 391.82 | 198,134 | -2.99(-0.76%) |
Jul 19, 2023 | 392.39 | 397.00 | 388.91 | 394.81 | 307,015 | +1.59(+0.40%) |
Jul 18, 2023 | 392.13 | 395.14 | 388.99 | 393.22 | 226,762 | -0.72(-0.18%) |
Jul 17, 2023 | 397.03 | 399.59 | 393.72 | 393.94 | 249,940 | -3.39(-0.85%) |
Jul 14, 2023 | 390.30 | 397.75 | 390.30 | 397.33 | 289,975 | +7.27(+1.86%) |
Jul 13, 2023 | 387.87 | 390.75 | 385.98 | 390.06 | 182,195 | +2.73(+0.70%) |
Jul 12, 2023 | 385.24 | 388.70 | 383.38 | 387.33 | 198,903 | +4.87(+1.27%) |
Jul 11, 2023 | 384.28 | 386.17 | 380.57 | 382.46 | 168,905 | -0.95(-0.25%) |
Jul 10, 2023 | 379.27 | 384.05 | 379.09 | 383.41 | 158,191 | +5.06(+1.34%) |
Jul 07, 2023 | 374.54 | 379.79 | 374.32 | 378.35 | 200,527 | +2.59(+0.69%) |
Jul 06, 2023 | 374.13 | 379.01 | 372.98 | 375.76 | 346,424 | -1.51(-0.40%) |
Jul 05, 2023 | 378.10 | 378.59 | 373.17 | 377.27 | 306,985 | -0.12(-0.03%) |
Jul 03, 2023 | 380.62 | 380.62 | 375.25 | 377.39 | 136,147 | -6.01(-1.57%) |
Jun 30, 2023 | 383.95 | 385.59 | 379.95 | 383.40 | 209,960 | +3.45(+0.91%) |
Jun 29, 2023 | 379.15 | 383.00 | 379.15 | 379.95 | 249,823 | -0.52(-0.14%) |
Jun 28, 2023 | 378.64 | 381.42 | 377.12 | 380.47 | 218,328 | +1.89(+0.50%) |
Jun 27, 2023 | 374.23 | 378.88 | 371.11 | 378.58 | 229,215 | +4.93(+1.32%) |
Jun 26, 2023 | 372.97 | 375.72 | 369.35 | 373.65 | 226,925 | +0.90(+0.24%) |
Jun 23, 2023 | 371.79 | 375.80 | 370.06 | 372.75 | 311,753 | -0.28(-0.08%) |
Jun 22, 2023 | 371.60 | 374.94 | 370.31 | 373.03 | 280,136 | +2.35(+0.63%) |
Jun 21, 2023 | 367.79 | 371.09 | 365.56 | 370.68 | 197,715 | +1.58(+0.43%) |
Jun 20, 2023 | 363.20 | 369.75 | 363.15 | 369.10 | 246,369 | +1.72(+0.47%) |
Jun 16, 2023 | 371.93 | 375.78 | 366.65 | 367.38 | 628,559 | -0.16(-0.04%) |
Jun 15, 2023 | 363.70 | 369.98 | 361.99 | 367.54 | 302,481 | +4.83(+1.33%) |
Jun 14, 2023 | 363.99 | 368.49 | 360.74 | 362.71 | 383,907 | +3.56(+0.99%) |
Jun 13, 2023 | 355.98 | 360.37 | 355.98 | 359.15 | 259,608 | +3.20(+0.90%) |
Jun 12, 2023 | 348.27 | 356.63 | 348.09 | 355.95 | 343,129 | +9.83(+2.84%) |
Jun 09, 2023 | 349.68 | 349.69 | 344.35 | 346.12 | 295,675 | -3.64(-1.04%) |
Jun 08, 2023 | 350.35 | 350.57 | 345.38 | 349.76 | 279,482 | -1.00(-0.29%) |
Jun 07, 2023 | 350.62 | 351.48 | 346.53 | 350.76 | 246,550 | -1.84(-0.52%) |
Jun 06, 2023 | 353.32 | 356.89 | 350.20 | 352.60 | 253,622 | -0.92(-0.26%) |
Jun 05, 2023 | 358.01 | 359.81 | 352.98 | 353.52 | 321,036 | -2.92(-0.82%) |
Jun 02, 2023 | 360.10 | 364.47 | 356.02 | 356.44 | 701,719 | -17.72(-4.74%) |