Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 416.78 | 417.29 | 406.95 | 409.30 | 393,125 | -4.03(-0.97%) |
Sep 28, 2023 | 408.25 | 419.28 | 408.25 | 413.33 | 221,996 | +4.56(+1.11%) |
Sep 27, 2023 | 408.82 | 410.87 | 404.06 | 408.77 | 409,182 | +2.68(+0.66%) |
Sep 26, 2023 | 407.08 | 412.94 | 405.36 | 406.09 | 636,978 | -2.89(-0.71%) |
Sep 25, 2023 | 404.60 | 409.73 | 406.59 | 408.98 | 442,002 | +3.77(+0.93%) |
Sep 22, 2023 | 404.25 | 407.00 | 402.84 | 405.21 | 625,549 | -0.18(-0.04%) |
Sep 21, 2023 | 417.64 | 417.64 | 403.57 | 405.39 | 559,156 | -14.31(-3.41%) |
Sep 20, 2023 | 423.91 | 424.86 | 417.48 | 419.70 | 389,679 | -1.81(-0.43%) |
Sep 19, 2023 | 425.70 | 425.70 | 416.58 | 421.51 | 441,172 | -5.30(-1.24%) |
Sep 18, 2023 | 424.43 | 429.25 | 420.28 | 426.81 | 391,953 | +2.90(+0.68%) |
Sep 15, 2023 | 432.12 | 432.12 | 419.84 | 423.91 | 1,001,326 | -10.64(-2.45%) |
Sep 14, 2023 | 435.88 | 436.88 | 427.81 | 434.55 | 341,185 | +1.75(+0.41%) |
Sep 13, 2023 | 434.52 | 435.50 | 427.63 | 432.79 | 327,323 | -3.31(-0.76%) |
Sep 12, 2023 | 434.83 | 438.02 | 431.36 | 436.10 | 233,650 | -1.70(-0.39%) |
Sep 11, 2023 | 440.44 | 440.55 | 433.25 | 437.81 | 229,526 | +0.98(+0.22%) |
Sep 08, 2023 | 435.36 | 441.29 | 434.65 | 436.83 | 267,589 | +0.38(+0.09%) |
Sep 07, 2023 | 434.50 | 437.40 | 430.02 | 436.45 | 350,635 | -0.95(-0.22%) |
Sep 06, 2023 | 440.16 | 442.32 | 430.32 | 437.40 | 413,169 | -3.01(-0.68%) |
Sep 05, 2023 | 453.41 | 455.37 | 436.51 | 440.41 | 408,224 | -15.67(-3.43%) |
Sep 01, 2023 | 447.58 | 460.02 | 446.14 | 456.07 | 388,199 | +10.95(+2.46%) |
Aug 31, 2023 | 444.75 | 447.97 | 443.80 | 445.12 | 309,386 | +1.12(+0.25%) |
Aug 30, 2023 | 443.49 | 449.51 | 442.55 | 444.01 | 284,782 | +0.24(+0.05%) |
Aug 29, 2023 | 436.21 | 444.38 | 432.63 | 443.77 | 242,463 | +6.67(+1.53%) |
Aug 28, 2023 | 436.80 | 442.03 | 435.38 | 437.10 | 214,172 | +1.84(+0.42%) |
Aug 25, 2023 | 435.93 | 440.30 | 430.03 | 435.26 | 329,259 | -0.22(-0.05%) |
Aug 24, 2023 | 438.07 | 442.96 | 435.09 | 435.48 | 204,993 | -4.77(-1.08%) |
Aug 23, 2023 | 434.20 | 441.79 | 432.43 | 440.25 | 269,244 | +5.90(+1.36%) |
Aug 22, 2023 | 431.04 | 437.12 | 431.04 | 434.34 | 317,895 | +3.75(+0.87%) |
Aug 21, 2023 | 430.18 | 431.78 | 422.34 | 430.59 | 296,200 | +1.37(+0.32%) |
Aug 18, 2023 | 426.53 | 433.10 | 424.38 | 429.22 | 591,106 | -0.91(-0.21%) |
Aug 17, 2023 | 451.69 | 454.20 | 430.03 | 430.12 | 467,369 | -19.85(-4.41%) |
Aug 16, 2023 | 455.08 | 456.92 | 449.32 | 449.97 | 373,923 | -4.28(-0.94%) |
Aug 15, 2023 | 456.04 | 457.72 | 451.22 | 454.25 | 196,075 | -2.92(-0.64%) |
Aug 14, 2023 | 452.18 | 457.55 | 450.02 | 457.17 | 281,898 | +3.79(+0.84%) |
Aug 11, 2023 | 456.13 | 460.23 | 452.32 | 453.38 | 297,126 | -3.31(-0.73%) |
Aug 10, 2023 | 448.71 | 456.96 | 447.16 | 456.69 | 479,156 | +7.20(+1.60%) |
Aug 09, 2023 | 455.12 | 457.56 | 448.88 | 449.49 | 371,478 | -5.72(-1.26%) |
Aug 08, 2023 | 456.16 | 457.87 | 452.24 | 455.22 | 353,173 | -4.93(-1.07%) |
Aug 07, 2023 | 457.40 | 460.93 | 452.03 | 460.14 | 515,119 | +6.36(+1.40%) |
Aug 04, 2023 | 451.44 | 460.78 | 450.87 | 453.78 | 617,293 | +2.36(+0.52%) |
Aug 03, 2023 | 443.88 | 452.64 | 429.26 | 451.43 | 657,435 | +2.93(+0.65%) |
Aug 02, 2023 | 449.89 | 456.25 | 447.16 | 448.50 | 492,118 | -2.73(-0.60%) |
Aug 01, 2023 | 445.11 | 451.43 | 444.32 | 451.23 | 441,916 | +6.79(+1.53%) |
Jul 31, 2023 | 448.94 | 450.55 | 442.34 | 444.44 | 460,203 | -2.26(-0.51%) |
Jul 28, 2023 | 449.60 | 453.55 | 441.76 | 446.70 | 688,951 | +3.79(+0.86%) |
Jul 27, 2023 | 457.90 | 461.31 | 438.13 | 442.90 | 709,951 | -13.41(-2.94%) |
Jul 26, 2023 | 455.83 | 458.50 | 454.44 | 456.31 | 528,077 | +0.13(+0.03%) |
Jul 25, 2023 | 455.64 | 458.86 | 454.16 | 456.18 | 368,578 | -0.25(-0.05%) |
Jul 24, 2023 | 455.02 | 458.28 | 453.52 | 456.43 | 269,623 | +0.62(+0.14%) |
Jul 21, 2023 | 454.58 | 458.09 | 452.97 | 455.81 | 223,362 | -0.18(-0.04%) |
Jul 20, 2023 | 454.38 | 456.32 | 449.51 | 455.99 | 338,548 | +3.79(+0.84%) |
Jul 19, 2023 | 458.93 | 459.94 | 451.17 | 452.20 | 343,755 | -7.69(-1.67%) |
Jul 18, 2023 | 454.48 | 460.52 | 454.48 | 459.90 | 284,675 | +3.85(+0.84%) |
Jul 17, 2023 | 456.26 | 457.95 | 453.76 | 456.04 | 245,375 | +0.56(+0.12%) |
Jul 14, 2023 | 453.89 | 455.87 | 449.66 | 455.49 | 400,523 | +3.41(+0.76%) |
Jul 13, 2023 | 446.20 | 452.29 | 442.67 | 452.07 | 389,560 | +8.86(+2.00%) |
Jul 12, 2023 | 446.76 | 448.78 | 442.80 | 443.21 | 402,118 | -4.17(-0.93%) |
Jul 11, 2023 | 444.56 | 449.56 | 442.50 | 447.38 | 323,681 | +5.45(+1.23%) |
Jul 10, 2023 | 437.56 | 443.26 | 436.02 | 441.93 | 370,390 | +3.75(+0.86%) |
Jul 07, 2023 | 435.79 | 441.39 | 435.79 | 438.18 | 613,386 | -0.60(-0.14%) |
Jul 06, 2023 | 439.52 | 442.73 | 436.56 | 438.77 | 563,022 | -8.59(-1.92%) |
Jul 05, 2023 | 449.24 | 449.25 | 441.56 | 447.36 | 636,731 | -6.79(-1.49%) |