Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 412.17 | 412.65 | 405.68 | 408.58 | 525,010 | -1.74(-0.42%) |
Sep 28, 2023 | 414.63 | 416.20 | 409.10 | 410.32 | 364,921 | -3.12(-0.75%) |
Sep 27, 2023 | 411.01 | 414.91 | 408.15 | 413.44 | 275,679 | +6.18(+1.52%) |
Sep 26, 2023 | 412.51 | 414.02 | 406.96 | 407.26 | 270,114 | -7.62(-1.84%) |
Sep 25, 2023 | 416.19 | 416.59 | 413.71 | 414.88 | 262,170 | -3.00(-0.72%) |
Sep 22, 2023 | 414.95 | 419.83 | 412.07 | 417.88 | 279,128 | +3.34(+0.81%) |
Sep 21, 2023 | 416.34 | 416.34 | 412.06 | 414.54 | 315,633 | -4.60(-1.10%) |
Sep 20, 2023 | 423.82 | 426.17 | 418.51 | 419.14 | 224,298 | -2.71(-0.64%) |
Sep 19, 2023 | 420.15 | 423.39 | 418.50 | 421.85 | 322,807 | +1.79(+0.43%) |
Sep 18, 2023 | 415.46 | 421.28 | 412.98 | 420.06 | 313,622 | +5.02(+1.21%) |
Sep 15, 2023 | 418.09 | 420.00 | 412.82 | 415.04 | 405,946 | -0.68(-0.16%) |
Sep 14, 2023 | 411.30 | 416.62 | 407.28 | 415.72 | 326,337 | +6.37(+1.56%) |
Sep 13, 2023 | 409.13 | 410.35 | 405.36 | 409.35 | 268,950 | +0.50(+0.12%) |
Sep 12, 2023 | 407.47 | 412.25 | 405.93 | 408.85 | 251,693 | -0.37(-0.09%) |
Sep 11, 2023 | 411.08 | 411.43 | 400.60 | 409.22 | 300,877 | -1.00(-0.24%) |
Sep 08, 2023 | 410.21 | 413.00 | 406.18 | 410.22 | 304,976 | +0.21(+0.05%) |
Sep 07, 2023 | 411.71 | 413.24 | 407.65 | 410.01 | 348,597 | -4.00(-0.97%) |
Sep 06, 2023 | 412.52 | 415.18 | 411.11 | 414.01 | 247,973 | +1.11(+0.27%) |
Sep 05, 2023 | 421.59 | 421.59 | 412.78 | 412.90 | 253,331 | -7.63(-1.81%) |
Sep 01, 2023 | 420.28 | 423.59 | 418.47 | 420.53 | 268,896 | +2.23(+0.53%) |
Aug 31, 2023 | 421.30 | 421.82 | 418.18 | 418.30 | 323,904 | -1.77(-0.42%) |
Aug 30, 2023 | 416.22 | 421.88 | 413.39 | 420.07 | 193,354 | +2.16(+0.52%) |
Aug 29, 2023 | 416.13 | 418.08 | 413.58 | 417.91 | 221,892 | +1.78(+0.43%) |
Aug 28, 2023 | 410.14 | 417.39 | 409.90 | 416.13 | 240,285 | +7.58(+1.86%) |
Aug 25, 2023 | 407.89 | 410.55 | 405.75 | 408.55 | 238,714 | +2.55(+0.63%) |
Aug 24, 2023 | 411.73 | 413.59 | 404.65 | 406.00 | 275,147 | -5.74(-1.39%) |
Aug 23, 2023 | 407.91 | 413.30 | 407.61 | 411.74 | 228,486 | +5.48(+1.35%) |
Aug 22, 2023 | 405.59 | 407.38 | 403.98 | 406.26 | 212,459 | +1.84(+0.45%) |
Aug 21, 2023 | 403.11 | 406.48 | 402.62 | 404.42 | 246,476 | +0.79(+0.20%) |
Aug 18, 2023 | 396.82 | 404.27 | 395.62 | 403.63 | 280,507 | +3.20(+0.80%) |
Aug 17, 2023 | 403.49 | 404.32 | 400.11 | 400.43 | 267,673 | -0.39(-0.10%) |
Aug 16, 2023 | 398.61 | 402.85 | 398.51 | 400.82 | 313,135 | +0.69(+0.17%) |
Aug 15, 2023 | 401.05 | 403.07 | 398.58 | 400.13 | 270,055 | -2.36(-0.59%) |
Aug 14, 2023 | 389.57 | 402.92 | 387.56 | 402.49 | 406,583 | +19.10(+4.98%) |
Aug 11, 2023 | 383.25 | 384.90 | 379.84 | 383.39 | 463,887 | -0.45(-0.12%) |
Aug 10, 2023 | 383.98 | 387.05 | 382.10 | 383.84 | 237,186 | +0.56(+0.15%) |
Aug 09, 2023 | 384.17 | 384.78 | 380.55 | 383.28 | 210,360 | -1.72(-0.45%) |
Aug 08, 2023 | 379.82 | 385.91 | 378.76 | 385.00 | 240,480 | +2.77(+0.72%) |
Aug 07, 2023 | 381.03 | 382.45 | 378.38 | 382.23 | 270,203 | +2.97(+0.78%) |
Aug 04, 2023 | 382.48 | 383.38 | 378.23 | 379.26 | 242,392 | -2.69(-0.70%) |
Aug 03, 2023 | 382.37 | 383.35 | 377.76 | 381.95 | 245,257 | -0.62(-0.16%) |
Aug 02, 2023 | 387.77 | 391.01 | 382.41 | 382.57 | 340,892 | -6.68(-1.72%) |
Aug 01, 2023 | 381.99 | 390.06 | 381.10 | 389.25 | 373,327 | +4.72(+1.23%) |
Jul 31, 2023 | 381.70 | 385.31 | 380.61 | 384.53 | 318,727 | +2.51(+0.66%) |
Jul 28, 2023 | 380.26 | 385.50 | 379.74 | 382.02 | 696,561 | +3.25(+0.86%) |
Jul 27, 2023 | 389.80 | 389.80 | 372.56 | 378.77 | 728,001 | -9.10(-2.35%) |
Jul 26, 2023 | 416.92 | 416.92 | 387.21 | 387.87 | 743,134 | -26.85(-6.47%) |
Jul 25, 2023 | 412.97 | 415.84 | 408.53 | 414.72 | 305,695 | +0.91(+0.22%) |
Jul 24, 2023 | 413.84 | 414.09 | 409.50 | 413.81 | 216,884 | +1.36(+0.33%) |
Jul 21, 2023 | 408.93 | 413.39 | 406.99 | 412.45 | 276,556 | +4.53(+1.11%) |
Jul 20, 2023 | 406.76 | 409.86 | 403.86 | 407.92 | 259,483 | +1.24(+0.30%) |
Jul 19, 2023 | 407.71 | 410.65 | 405.50 | 406.68 | 314,651 | -2.11(-0.52%) |
Jul 18, 2023 | 413.26 | 416.17 | 408.72 | 408.79 | 228,306 | -5.88(-1.42%) |
Jul 17, 2023 | 411.59 | 415.77 | 411.35 | 414.67 | 102,878 | +3.14(+0.76%) |
Jul 14, 2023 | 415.40 | 415.73 | 409.21 | 411.53 | 148,033 | -4.71(-1.13%) |
Jul 13, 2023 | 418.22 | 420.12 | 414.51 | 416.24 | 179,847 | -2.00(-0.48%) |
Jul 12, 2023 | 420.10 | 420.10 | 416.45 | 418.24 | 171,829 | +1.65(+0.40%) |
Jul 11, 2023 | 415.51 | 416.82 | 411.25 | 416.59 | 156,842 | +2.49(+0.60%) |
Jul 10, 2023 | 409.97 | 417.54 | 409.40 | 414.10 | 187,315 | +4.13(+1.01%) |
Jul 07, 2023 | 406.88 | 414.44 | 406.88 | 409.97 | 192,677 | +2.28(+0.56%) |
Jul 06, 2023 | 403.59 | 408.18 | 401.40 | 407.69 | 220,237 | +0.94(+0.23%) |
Jul 05, 2023 | 407.47 | 408.05 | 404.26 | 406.75 | 240,917 | -3.70(-0.90%) |