Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 359.76 | 362.01 | 356.19 | 358.45 | 165,577 | +2.33(+0.65%) |
Sep 28, 2023 | 352.74 | 358.65 | 350.83 | 356.12 | 99,917 | +3.65(+1.04%) |
Sep 27, 2023 | 353.20 | 354.70 | 351.39 | 352.47 | 111,385 | +2.22(+0.63%) |
Sep 26, 2023 | 351.52 | 356.69 | 349.81 | 350.25 | 83,388 | -2.93(-0.83%) |
Sep 25, 2023 | 351.61 | 353.40 | 351.41 | 353.18 | 88,545 | +0.15(+0.04%) |
Sep 22, 2023 | 357.40 | 358.77 | 351.96 | 353.03 | 104,276 | -4.27(-1.20%) |
Sep 21, 2023 | 361.61 | 361.61 | 354.77 | 357.30 | 143,814 | -7.12(-1.95%) |
Sep 20, 2023 | 364.39 | 370.57 | 363.55 | 364.42 | 100,851 | +4.05(+1.12%) |
Sep 19, 2023 | 366.47 | 368.28 | 359.61 | 360.37 | 150,957 | -7.35(-2.00%) |
Sep 18, 2023 | 375.60 | 377.88 | 366.68 | 367.72 | 166,994 | -8.51(-2.26%) |
Sep 15, 2023 | 370.93 | 384.37 | 370.93 | 376.23 | 530,760 | +2.95(+0.79%) |
Sep 14, 2023 | 370.16 | 374.65 | 365.02 | 373.28 | 140,005 | +4.70(+1.28%) |
Sep 13, 2023 | 359.53 | 371.70 | 359.53 | 368.58 | 184,535 | +6.63(+1.83%) |
Sep 12, 2023 | 360.51 | 363.44 | 358.19 | 361.95 | 141,208 | -0.76(-0.21%) |
Sep 11, 2023 | 356.23 | 367.36 | 356.23 | 362.71 | 211,372 | +4.80(+1.34%) |
Sep 08, 2023 | 365.67 | 365.71 | 350.77 | 357.91 | 229,156 | -9.97(-2.71%) |
Sep 07, 2023 | 368.06 | 369.26 | 365.00 | 367.88 | 160,272 | -2.10(-0.57%) |
Sep 06, 2023 | 380.51 | 380.51 | 367.42 | 369.98 | 305,747 | -12.26(-3.21%) |
Sep 05, 2023 | 392.32 | 394.51 | 381.29 | 382.24 | 166,126 | -12.36(-3.13%) |
Sep 01, 2023 | 403.94 | 406.44 | 392.60 | 394.60 | 123,218 | -5.60(-1.40%) |
Aug 31, 2023 | 398.11 | 404.09 | 395.82 | 400.20 | 174,569 | +3.35(+0.84%) |
Aug 30, 2023 | 396.11 | 399.54 | 390.72 | 396.85 | 101,946 | +1.25(+0.32%) |
Aug 29, 2023 | 387.00 | 395.64 | 385.72 | 395.60 | 96,514 | +10.22(+2.65%) |
Aug 28, 2023 | 383.05 | 387.70 | 383.05 | 385.38 | 116,273 | +3.60(+0.94%) |
Aug 25, 2023 | 381.95 | 384.40 | 378.14 | 381.78 | 110,289 | -0.49(-0.13%) |
Aug 24, 2023 | 385.54 | 388.60 | 380.76 | 382.27 | 110,031 | -3.69(-0.96%) |
Aug 23, 2023 | 380.03 | 386.23 | 380.03 | 385.96 | 74,731 | +6.89(+1.82%) |
Aug 22, 2023 | 378.46 | 384.33 | 378.46 | 379.07 | 90,749 | -1.08(-0.28%) |
Aug 21, 2023 | 380.22 | 382.05 | 376.11 | 380.15 | 90,316 | -0.28(-0.07%) |
Aug 18, 2023 | 382.67 | 385.33 | 375.92 | 380.43 | 170,803 | -5.24(-1.36%) |
Aug 17, 2023 | 387.41 | 389.34 | 383.24 | 385.67 | 110,325 | -0.79(-0.20%) |
Aug 16, 2023 | 393.04 | 393.20 | 385.69 | 386.46 | 117,107 | -8.25(-2.09%) |
Aug 15, 2023 | 393.24 | 396.15 | 390.27 | 394.71 | 117,817 | -0.42(-0.11%) |
Aug 14, 2023 | 395.04 | 399.48 | 393.74 | 395.13 | 98,983 | -1.99(-0.50%) |
Aug 11, 2023 | 395.56 | 399.37 | 392.05 | 397.12 | 133,470 | -0.82(-0.21%) |
Aug 10, 2023 | 398.41 | 402.55 | 395.51 | 397.94 | 184,957 | +1.20(+0.30%) |
Aug 09, 2023 | 401.95 | 403.34 | 395.24 | 396.74 | 158,165 | -6.07(-1.51%) |
Aug 08, 2023 | 400.52 | 403.85 | 398.31 | 402.81 | 184,923 | +1.29(+0.32%) |
Aug 07, 2023 | 398.54 | 404.07 | 398.01 | 401.52 | 334,928 | +1.52(+0.38%) |
Aug 04, 2023 | 408.79 | 419.00 | 399.61 | 400.00 | 493,283 | -1.80(-0.45%) |
Aug 03, 2023 | 402.88 | 405.00 | 396.92 | 401.80 | 244,549 | -1.95(-0.48%) |
Aug 02, 2023 | 405.17 | 412.42 | 403.42 | 403.75 | 227,528 | -3.56(-0.87%) |
Aug 01, 2023 | 403.06 | 408.57 | 396.62 | 407.31 | 248,482 | +1.95(+0.48%) |
Jul 31, 2023 | 415.29 | 417.12 | 403.70 | 405.36 | 234,270 | -11.25(-2.70%) |
Jul 28, 2023 | 426.74 | 426.74 | 406.45 | 416.61 | 276,131 | -5.53(-1.31%) |
Jul 27, 2023 | 425.00 | 431.79 | 421.39 | 422.14 | 377,507 | -0.49(-0.12%) |
Jul 26, 2023 | 417.25 | 423.21 | 412.88 | 422.63 | 225,394 | +2.13(+0.51%) |
Jul 25, 2023 | 413.91 | 423.26 | 410.04 | 420.50 | 172,501 | +3.60(+0.86%) |
Jul 24, 2023 | 413.07 | 419.88 | 413.07 | 416.90 | 205,609 | +2.72(+0.66%) |
Jul 21, 2023 | 405.23 | 415.83 | 402.23 | 414.18 | 355,649 | +15.97(+4.01%) |
Jul 20, 2023 | 398.63 | 401.52 | 394.62 | 398.21 | 174,224 | +1.14(+0.29%) |
Jul 19, 2023 | 387.85 | 397.32 | 385.35 | 397.07 | 353,536 | +12.46(+3.24%) |
Jul 18, 2023 | 390.30 | 393.05 | 379.39 | 384.61 | 254,090 | -3.10(-0.80%) |
Jul 17, 2023 | 397.21 | 397.76 | 387.25 | 387.71 | 213,799 | -8.86(-2.23%) |
Jul 14, 2023 | 398.88 | 398.88 | 391.57 | 396.57 | 171,925 | -1.21(-0.30%) |
Jul 13, 2023 | 398.67 | 401.58 | 395.90 | 397.78 | 162,055 | +1.39(+0.35%) |
Jul 12, 2023 | 399.41 | 403.65 | 396.06 | 396.39 | 193,784 | +1.20(+0.30%) |
Jul 11, 2023 | 387.86 | 395.46 | 385.41 | 395.19 | 204,863 | +5.73(+1.47%) |
Jul 10, 2023 | 385.66 | 394.60 | 385.50 | 389.46 | 173,356 | +3.34(+0.87%) |
Jul 07, 2023 | 376.94 | 386.48 | 376.15 | 386.12 | 214,373 | +8.44(+2.23%) |
Jul 06, 2023 | 372.80 | 381.30 | 369.42 | 377.68 | 143,054 | +0.35(+0.09%) |
Jul 05, 2023 | 375.77 | 379.82 | 372.12 | 377.33 | 208,848 | -0.23(-0.06%) |