Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 408.50 | 413.22 | 405.73 | 407.64 | 761,744 | +3.08(+0.76%) |
Sep 28, 2023 | 397.75 | 407.58 | 395.21 | 404.56 | 753,345 | +6.14(+1.54%) |
Sep 27, 2023 | 401.67 | 403.56 | 395.47 | 398.43 | 623,398 | +0.88(+0.22%) |
Sep 26, 2023 | 404.64 | 404.64 | 396.33 | 397.55 | 339,182 | -9.47(-2.33%) |
Sep 25, 2023 | 399.19 | 408.39 | 405.51 | 407.01 | 340,613 | +7.82(+1.96%) |
Sep 22, 2023 | 398.67 | 406.38 | 397.93 | 399.19 | 421,507 | +0.53(+0.13%) |
Sep 21, 2023 | 404.11 | 405.18 | 395.73 | 398.67 | 556,842 | -7.72(-1.90%) |
Sep 20, 2023 | 408.08 | 411.57 | 406.07 | 406.39 | 441,799 | +1.60(+0.39%) |
Sep 19, 2023 | 406.68 | 408.30 | 399.80 | 404.79 | 524,703 | -3.55(-0.87%) |
Sep 18, 2023 | 406.49 | 411.46 | 405.51 | 408.34 | 522,737 | +0.24(+0.06%) |
Sep 15, 2023 | 405.90 | 408.45 | 398.58 | 408.10 | 1,633,297 | +2.61(+0.64%) |
Sep 14, 2023 | 417.77 | 419.92 | 402.24 | 405.49 | 931,739 | -8.73(-2.11%) |
Sep 13, 2023 | 420.38 | 424.88 | 413.31 | 414.22 | 786,156 | -6.09(-1.45%) |
Sep 12, 2023 | 420.67 | 426.92 | 419.19 | 420.31 | 523,269 | -4.18(-0.98%) |
Sep 11, 2023 | 422.73 | 425.81 | 418.99 | 424.48 | 487,443 | +4.77(+1.14%) |
Sep 08, 2023 | 429.14 | 431.20 | 419.18 | 419.71 | 569,497 | -11.46(-2.66%) |
Sep 07, 2023 | 425.41 | 435.48 | 420.42 | 431.17 | 955,762 | +8.86(+2.10%) |
Sep 06, 2023 | 421.84 | 429.87 | 418.79 | 422.31 | 519,977 | +0.42(+0.10%) |
Sep 05, 2023 | 430.79 | 431.94 | 416.81 | 421.89 | 694,306 | -11.99(-2.76%) |
Sep 01, 2023 | 431.61 | 436.05 | 426.62 | 433.88 | 513,423 | +8.46(+1.99%) |
Aug 31, 2023 | 424.27 | 428.04 | 420.74 | 425.41 | 850,936 | -2.93(-0.68%) |
Aug 30, 2023 | 425.84 | 430.42 | 424.64 | 428.34 | 522,373 | +2.50(+0.59%) |
Aug 29, 2023 | 412.87 | 427.44 | 411.88 | 425.84 | 629,793 | +11.36(+2.74%) |
Aug 28, 2023 | 411.06 | 418.28 | 409.06 | 414.49 | 529,199 | +7.32(+1.80%) |
Aug 25, 2023 | 408.83 | 410.62 | 400.69 | 407.17 | 391,068 | +0.34(+0.08%) |
Aug 24, 2023 | 410.43 | 413.43 | 406.62 | 406.83 | 572,419 | -3.93(-0.96%) |
Aug 23, 2023 | 403.88 | 411.52 | 399.63 | 410.76 | 591,179 | +7.62(+1.89%) |
Aug 22, 2023 | 400.72 | 404.28 | 398.01 | 403.15 | 715,925 | +1.88(+0.47%) |
Aug 21, 2023 | 395.13 | 407.70 | 395.11 | 401.26 | 727,757 | +9.58(+2.44%) |
Aug 18, 2023 | 388.83 | 393.81 | 386.47 | 391.69 | 874,108 | -0.68(-0.17%) |
Aug 17, 2023 | 401.20 | 408.16 | 391.81 | 392.37 | 735,090 | -12.87(-3.18%) |
Aug 16, 2023 | 410.20 | 422.40 | 403.44 | 405.24 | 720,087 | -2.53(-0.62%) |
Aug 15, 2023 | 413.10 | 416.07 | 406.85 | 407.77 | 560,889 | -6.32(-1.53%) |
Aug 14, 2023 | 408.58 | 416.68 | 405.10 | 414.09 | 592,726 | +5.19(+1.27%) |
Aug 11, 2023 | 401.77 | 410.57 | 401.77 | 408.90 | 580,582 | +4.81(+1.19%) |
Aug 10, 2023 | 401.24 | 407.77 | 398.78 | 404.09 | 469,915 | +4.49(+1.12%) |
Aug 09, 2023 | 404.60 | 406.72 | 398.23 | 399.60 | 684,543 | -7.62(-1.87%) |
Aug 08, 2023 | 404.17 | 407.80 | 400.83 | 407.23 | 503,427 | -0.26(-0.06%) |
Aug 07, 2023 | 408.71 | 415.50 | 400.04 | 407.49 | 630,303 | +2.24(+0.55%) |
Aug 04, 2023 | 406.99 | 415.87 | 401.65 | 405.25 | 801,139 | -5.90(-1.44%) |
Aug 03, 2023 | 405.08 | 415.50 | 404.36 | 411.15 | 882,175 | +4.44(+1.09%) |
Aug 02, 2023 | 405.62 | 412.08 | 404.58 | 406.71 | 707,736 | -4.03(-0.98%) |
Aug 01, 2023 | 417.57 | 418.74 | 397.52 | 410.74 | 1,095,825 | -6.83(-1.64%) |
Jul 31, 2023 | 425.05 | 427.28 | 413.19 | 417.57 | 745,382 | -8.06(-1.89%) |
Jul 28, 2023 | 418.12 | 426.84 | 412.40 | 425.63 | 1,045,862 | +15.38(+3.75%) |
Jul 27, 2023 | 422.51 | 422.51 | 407.03 | 410.24 | 996,327 | -8.58(-2.05%) |
Jul 26, 2023 | 404.13 | 421.40 | 399.36 | 418.82 | 1,330,087 | +25.26(+6.42%) |
Jul 25, 2023 | 388.89 | 397.34 | 387.65 | 393.56 | 878,873 | +5.88(+1.52%) |
Jul 24, 2023 | 378.86 | 388.95 | 374.81 | 387.68 | 906,081 | -5.01(-1.28%) |
Jul 21, 2023 | 394.26 | 402.48 | 390.37 | 392.69 | 2,335,750 | -3.85(-0.97%) |
Jul 20, 2023 | 394.01 | 404.43 | 391.56 | 396.54 | 1,296,563 | +3.14(+0.80%) |
Jul 19, 2023 | 393.25 | 397.54 | 390.04 | 393.39 | 1,209,096 | +1.00(+0.25%) |
Jul 18, 2023 | 398.17 | 409.68 | 391.80 | 392.40 | 1,578,524 | +10.87(+2.85%) |
Jul 17, 2023 | 372.92 | 384.14 | 372.03 | 381.53 | 873,077 | +5.49(+1.46%) |
Jul 14, 2023 | 374.82 | 377.43 | 374.12 | 376.04 | 522,950 | +0.43(+0.11%) |
Jul 13, 2023 | 377.70 | 377.91 | 371.82 | 375.61 | 705,342 | +1.57(+0.42%) |
Jul 12, 2023 | 379.50 | 380.00 | 369.44 | 374.04 | 718,827 | -2.14(-0.57%) |
Jul 11, 2023 | 372.69 | 377.38 | 370.26 | 376.18 | 911,741 | +3.15(+0.84%) |
Jul 10, 2023 | 370.16 | 375.99 | 366.13 | 373.04 | 681,241 | +4.79(+1.30%) |
Jul 07, 2023 | 367.71 | 376.85 | 367.27 | 368.25 | 951,339 | +3.86(+1.06%) |
Jul 06, 2023 | 361.73 | 365.98 | 360.26 | 364.38 | 664,030 | -1.66(-0.45%) |
Jul 05, 2023 | 361.58 | 370.30 | 360.84 | 366.05 | 720,473 | -0.14(-0.04%) |