Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 350.03 | 350.04 | 349.81 | 350.02 | 7,598 | -0.01(-0.00%) |
Sep 28, 2023 | 350.03 | 350.03 | 350.01 | 350.03 | 345 | +0.04(+0.01%) |
Sep 27, 2023 | 350.00 | 350.01 | 349.98 | 350.00 | 355 | -0.01(-0.00%) |
Sep 26, 2023 | 350.03 | 350.03 | 350.00 | 350.01 | 353 | -0.02(-0.00%) |
Sep 25, 2023 | 350.02 | 350.03 | 350.01 | 350.02 | 388 | +0.44(+0.13%) |
Sep 24, 2023 | 349.38 | 349.58 | 349.49 | 349.58 | 84 | -0.44(-0.13%) |
Sep 22, 2023 | 350.03 | 350.04 | 350.00 | 350.02 | 3,757 | +0.00(+0.00%) |
Sep 21, 2023 | 350.03 | 350.03 | 350.00 | 350.02 | 157 | +0.05(+0.01%) |
Sep 20, 2023 | 349.97 | 349.99 | 349.96 | 349.98 | 216 | -0.00(-0.00%) |
Sep 19, 2023 | 349.97 | 349.98 | 349.94 | 349.98 | 146 | +0.00(+0.00%) |
Sep 18, 2023 | 349.97 | 349.98 | 349.96 | 349.97 | 175 | +0.11(+0.03%) |
Sep 15, 2023 | 349.86 | 0 | -0.12(-0.04%) | |||
Sep 14, 2023 | 349.98 | 349.99 | 349.97 | 349.98 | 200 | -0.04(-0.01%) |
Sep 13, 2023 | 350.03 | 350.03 | 350.02 | 350.02 | 201 | +0.05(+0.01%) |
Sep 12, 2023 | 349.97 | 349.98 | 349.95 | 349.98 | 182 | +0.02(+0.01%) |
Sep 11, 2023 | 349.94 | 349.98 | 349.96 | 349.96 | 167 | -0.04(-0.01%) |
Sep 08, 2023 | 350.00 | 0 | +0.00(+0.00%) | |||
Sep 07, 2023 | 350.00 | 350.00 | 349.98 | 350.00 | 297 | +0.03(+0.01%) |
Sep 06, 2023 | 349.97 | 349.98 | 349.96 | 349.97 | 373 | +0.00(+0.00%) |
Sep 05, 2023 | 349.98 | 349.97 | 349.95 | 349.97 | 316 | -0.05(-0.01%) |
Sep 04, 2023 | 350.01 | 350.04 | 350.00 | 350.02 | 345 | -2.29(-0.65%) |
Sep 03, 2023 | 351.97 | 352.34 | 352.25 | 352.31 | 116 | +2.40(+0.68%) |
Sep 01, 2023 | 349.97 | 350.08 | 349.81 | 349.92 | 6,746 | -0.04(-0.01%) |
Aug 31, 2023 | 349.97 | 349.98 | 349.95 | 349.96 | 322 | +0.10(+0.03%) |
Aug 30, 2023 | 349.86 | 349.87 | 349.85 | 349.86 | 375 | -0.12(-0.03%) |
Aug 29, 2023 | 349.98 | 349.98 | 349.96 | 349.98 | 405 | +0.02(+0.00%) |
Aug 28, 2023 | 349.97 | 349.98 | 349.95 | 349.96 | 433 | -0.21(-0.06%) |
Aug 27, 2023 | 350.13 | 350.22 | 350.11 | 350.17 | 109 | +0.15(+0.04%) |
Aug 25, 2023 | 349.97 | 350.11 | 349.81 | 350.01 | 6,691 | +0.04(+0.01%) |
Aug 24, 2023 | 349.97 | 349.98 | 349.96 | 349.97 | 373 | +0.00(+0.00%) |
Aug 23, 2023 | 349.97 | 349.98 | 349.95 | 349.97 | 333 | +0.01(+0.00%) |
Aug 22, 2023 | 349.97 | 349.98 | 349.95 | 349.96 | 298 | +0.11(+0.03%) |
Aug 21, 2023 | 349.86 | 349.86 | 349.83 | 349.85 | 281 | +0.20(+0.06%) |
Aug 20, 2023 | 349.61 | 349.65 | 349.53 | 349.65 | 87 | -0.33(-0.09%) |
Aug 18, 2023 | 349.97 | 350.69 | 349.31 | 349.98 | 2,765 | +0.05(+0.01%) |
Aug 17, 2023 | 349.97 | 350.05 | 349.91 | 349.93 | 275 | -0.04(-0.01%) |
Aug 16, 2023 | 349.97 | 349.98 | 349.95 | 349.97 | 411 | +0.00(+0.00%) |
Aug 15, 2023 | 349.97 | 349.98 | 349.96 | 349.97 | 361 | +0.04(+0.01%) |
Aug 14, 2023 | 349.97 | 349.93 | 349.90 | 349.93 | 341 | +62.43(+21.71%) |
Aug 13, 2023 | 287.05 | 287.51 | 287.25 | 287.50 | 93 | +0.16(+0.06%) |
Aug 11, 2023 | 286.15 | 287.33 | 286.15 | 287.33 | 6,072 | +1.17(+0.41%) |
Aug 10, 2023 | 286.15 | 286.18 | 286.15 | 286.16 | 321 | +0.99(+0.35%) |
Aug 09, 2023 | 285.17 | 285.18 | 285.14 | 285.17 | 345 | +1.06(+0.37%) |
Aug 08, 2023 | 284.11 | 284.13 | 284.11 | 284.12 | 327 | +0.94(+0.33%) |
Aug 07, 2023 | 283.17 | 283.18 | 283.14 | 283.17 | 306 | +6.59(+2.38%) |
Aug 06, 2023 | 276.30 | 276.58 | 276.32 | 276.58 | 78 | -2.71(-0.97%) |
Aug 04, 2023 | 278.07 | 279.38 | 278.06 | 279.30 | 5,064 | +1.22(+0.44%) |
Aug 03, 2023 | 278.07 | 278.08 | 278.06 | 278.08 | 397 | +0.69(+0.25%) |
Aug 02, 2023 | 277.37 | 277.38 | 277.36 | 277.38 | 201 | +1.22(+0.44%) |
Aug 01, 2023 | 276.17 | 276.18 | 276.17 | 276.17 | 575 | +0.90(+0.33%) |
Jul 31, 2023 | 275.27 | 275.28 | 275.25 | 275.27 | 314 | +3.05(+1.12%) |
Jul 30, 2023 | 272.25 | 272.34 | 272.21 | 272.22 | 88 | -1.42(-0.52%) |
Jul 28, 2023 | 273.02 | 273.73 | 273.01 | 273.64 | 8,554 | +0.62(+0.23%) |
Jul 27, 2023 | 273.02 | 273.03 | 273.01 | 273.02 | 395 | +0.54(+0.20%) |
Jul 26, 2023 | 272.47 | 272.48 | 272.46 | 272.48 | 436 | +0.85(+0.31%) |
Jul 25, 2023 | 271.62 | 271.63 | 271.60 | 271.63 | 450 | +0.60(+0.22%) |
Jul 24, 2023 | 271.02 | 271.04 | 271.02 | 271.02 | 475 | +2.48(+0.92%) |
Jul 23, 2023 | 268.64 | 268.56 | 268.54 | 268.55 | 104 | -0.87(-0.32%) |
Jul 21, 2023 | 268.63 | 269.48 | 268.61 | 269.41 | 7,646 | +0.79(+0.30%) |
Jul 20, 2023 | 268.63 | 268.63 | 268.61 | 268.62 | 464 | +0.50(+0.19%) |
Jul 19, 2023 | 268.12 | 268.13 | 268.11 | 268.12 | 505 | +0.61(+0.23%) |
Jul 18, 2023 | 267.49 | 267.51 | 267.49 | 267.51 | 444 | +0.76(+0.29%) |
Jul 17, 2023 | 266.75 | 266.75 | 266.74 | 266.75 | 447 | +1.66(+0.62%) |
Jul 16, 2023 | 264.88 | 265.11 | 265.01 | 265.09 | 110 | +0.06(+0.02%) |
Jul 14, 2023 | 264.37 | 265.21 | 264.26 | 265.03 | 8,086 | +0.67(+0.25%) |
Jul 13, 2023 | 264.37 | 264.39 | 264.36 | 264.37 | 481 | +0.39(+0.15%) |
Jul 12, 2023 | 263.97 | 263.98 | 263.96 | 263.97 | 441 | +0.74(+0.28%) |
Jul 11, 2023 | 263.25 | 263.25 | 263.22 | 263.23 | 376 | +0.69(+0.26%) |
Jul 10, 2023 | 262.55 | 262.55 | 262.51 | 262.54 | 349 | +3.90(+1.51%) |
Jul 09, 2023 | 258.65 | 258.64 | 258.60 | 258.64 | 109 | -2.33(-0.89%) |
Jul 07, 2023 | 260.37 | 261.03 | 260.25 | 260.97 | 7,795 | +0.60(+0.23%) |
Jul 06, 2023 | 260.37 | 260.37 | 260.36 | 260.37 | 368 | +0.79(+0.30%) |
Jul 05, 2023 | 259.58 | 259.58 | 259.57 | 259.58 | 391 | +0.37(+0.14%) |
Jul 04, 2023 | 259.19 | 259.20 | 259.18 | 259.20 | 366 | +1.25(+0.48%) |
Jul 03, 2023 | 257.94 | 257.95 | 257.92 | 257.95 | 370 | +3.04(+1.19%) |