Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 379.96 | 382.30 | 372.35 | 372.67 | 232,160 | -4.62(-1.22%) |
Sep 28, 2023 | 370.45 | 383.16 | 369.48 | 377.29 | 231,498 | +4.66(+1.25%) |
Sep 27, 2023 | 366.17 | 373.20 | 364.20 | 372.63 | 339,122 | +8.98(+2.47%) |
Sep 26, 2023 | 376.65 | 378.39 | 363.13 | 363.66 | 372,429 | -14.64(-3.87%) |
Sep 25, 2023 | 371.31 | 378.60 | 373.36 | 378.30 | 262,698 | +5.56(+1.49%) |
Sep 22, 2023 | 371.37 | 378.42 | 371.37 | 372.73 | 408,993 | +6.28(+1.71%) |
Sep 21, 2023 | 368.79 | 369.15 | 361.07 | 366.45 | 362,174 | -5.31(-1.43%) |
Sep 20, 2023 | 375.57 | 380.81 | 371.48 | 371.77 | 142,399 | -2.91(-0.78%) |
Sep 19, 2023 | 374.38 | 375.93 | 368.49 | 374.67 | 171,369 | -1.17(-0.31%) |
Sep 18, 2023 | 374.89 | 378.54 | 371.73 | 375.84 | 209,258 | +1.19(+0.32%) |
Sep 15, 2023 | 375.84 | 377.41 | 367.75 | 374.65 | 510,186 | -4.68(-1.23%) |
Sep 14, 2023 | 378.83 | 383.81 | 373.00 | 379.33 | 254,993 | +2.57(+0.68%) |
Sep 13, 2023 | 382.00 | 385.06 | 374.99 | 376.76 | 307,253 | -7.20(-1.87%) |
Sep 12, 2023 | 387.34 | 391.17 | 380.29 | 383.96 | 291,821 | -6.26(-1.60%) |
Sep 11, 2023 | 387.46 | 390.97 | 384.10 | 390.22 | 286,070 | +4.81(+1.25%) |
Sep 08, 2023 | 382.68 | 388.15 | 380.02 | 385.41 | 524,972 | +2.13(+0.56%) |
Sep 07, 2023 | 376.35 | 384.27 | 370.10 | 383.28 | 423,882 | +6.44(+1.71%) |
Sep 06, 2023 | 372.53 | 385.52 | 372.47 | 376.84 | 350,782 | +5.07(+1.36%) |
Sep 05, 2023 | 378.65 | 379.12 | 366.31 | 371.78 | 252,100 | -8.78(-2.31%) |
Sep 01, 2023 | 376.18 | 381.78 | 375.56 | 380.56 | 373,903 | +5.52(+1.47%) |
Aug 31, 2023 | 373.44 | 376.24 | 372.73 | 375.03 | 402,465 | +3.39(+0.91%) |
Aug 30, 2023 | 370.95 | 374.02 | 370.27 | 371.64 | 217,695 | +2.87(+0.78%) |
Aug 29, 2023 | 357.14 | 369.28 | 357.14 | 368.77 | 199,586 | +8.36(+2.32%) |
Aug 28, 2023 | 358.42 | 363.24 | 358.08 | 360.42 | 183,101 | +2.46(+0.69%) |
Aug 25, 2023 | 356.68 | 361.11 | 349.55 | 357.96 | 168,025 | +3.03(+0.85%) |
Aug 24, 2023 | 360.70 | 364.74 | 354.93 | 354.93 | 156,245 | -7.09(-1.96%) |
Aug 23, 2023 | 349.08 | 362.37 | 348.37 | 362.01 | 411,911 | +14.19(+4.08%) |
Aug 22, 2023 | 346.15 | 349.80 | 343.75 | 347.82 | 239,597 | +2.54(+0.74%) |
Aug 21, 2023 | 346.83 | 349.00 | 340.54 | 345.28 | 267,820 | -0.64(-0.19%) |
Aug 18, 2023 | 347.46 | 350.81 | 344.55 | 345.93 | 353,939 | -3.56(-1.02%) |
Aug 17, 2023 | 361.98 | 365.15 | 349.43 | 349.49 | 308,218 | -14.66(-4.03%) |
Aug 16, 2023 | 365.87 | 370.58 | 364.10 | 364.15 | 165,604 | -2.39(-0.65%) |
Aug 15, 2023 | 367.08 | 371.14 | 365.94 | 366.54 | 152,967 | -3.26(-0.88%) |
Aug 14, 2023 | 366.56 | 372.36 | 365.14 | 369.80 | 155,314 | +1.64(+0.44%) |
Aug 11, 2023 | 368.68 | 371.77 | 368.04 | 368.17 | 220,457 | -0.71(-0.19%) |
Aug 10, 2023 | 371.13 | 373.58 | 366.24 | 368.87 | 146,404 | -0.15(-0.04%) |
Aug 09, 2023 | 373.73 | 373.73 | 367.41 | 369.02 | 192,133 | -5.47(-1.46%) |
Aug 08, 2023 | 371.53 | 374.99 | 366.17 | 374.49 | 181,118 | +0.23(+0.06%) |
Aug 07, 2023 | 371.05 | 379.48 | 371.05 | 374.26 | 231,538 | +5.20(+1.41%) |
Aug 04, 2023 | 373.68 | 376.95 | 368.42 | 369.06 | 322,906 | -1.69(-0.46%) |
Aug 03, 2023 | 368.98 | 372.32 | 366.65 | 370.75 | 267,790 | +0.85(+0.23%) |
Aug 02, 2023 | 370.56 | 371.75 | 363.90 | 369.89 | 275,015 | -2.21(-0.59%) |
Aug 01, 2023 | 363.82 | 372.37 | 363.82 | 372.11 | 372,674 | +7.48(+2.05%) |
Jul 31, 2023 | 362.07 | 365.60 | 359.10 | 364.62 | 296,223 | +4.05(+1.12%) |
Jul 28, 2023 | 357.99 | 367.44 | 357.30 | 360.58 | 535,229 | +6.85(+1.94%) |
Jul 27, 2023 | 348.94 | 354.60 | 338.16 | 353.73 | 765,400 | +20.31(+6.09%) |
Jul 26, 2023 | 330.55 | 333.68 | 329.06 | 333.42 | 342,332 | +2.44(+0.74%) |
Jul 25, 2023 | 327.30 | 332.86 | 326.95 | 330.97 | 237,828 | +1.61(+0.49%) |
Jul 24, 2023 | 329.99 | 334.76 | 327.69 | 329.37 | 219,532 | +0.94(+0.29%) |
Jul 21, 2023 | 330.00 | 331.63 | 326.42 | 328.42 | 272,470 | -1.04(-0.32%) |
Jul 20, 2023 | 332.74 | 334.07 | 328.13 | 329.47 | 306,441 | -2.22(-0.67%) |
Jul 19, 2023 | 335.68 | 336.92 | 329.51 | 331.69 | 500,455 | -5.05(-1.50%) |
Jul 18, 2023 | 335.77 | 340.23 | 335.77 | 336.74 | 171,202 | -1.11(-0.33%) |
Jul 17, 2023 | 334.25 | 339.56 | 331.83 | 337.85 | 259,545 | +4.30(+1.29%) |
Jul 14, 2023 | 334.70 | 335.14 | 331.19 | 333.55 | 214,627 | -1.19(-0.36%) |
Jul 13, 2023 | 331.73 | 334.81 | 329.60 | 334.75 | 238,648 | +3.01(+0.91%) |
Jul 12, 2023 | 329.46 | 334.86 | 329.46 | 331.74 | 290,910 | +7.07(+2.18%) |
Jul 11, 2023 | 323.65 | 326.49 | 323.65 | 324.66 | 126,712 | +2.51(+0.78%) |
Jul 10, 2023 | 317.90 | 324.29 | 315.66 | 322.15 | 251,867 | +4.52(+1.42%) |
Jul 07, 2023 | 315.25 | 321.22 | 314.16 | 317.63 | 286,250 | +1.67(+0.53%) |
Jul 06, 2023 | 316.87 | 317.09 | 311.70 | 315.96 | 226,089 | -3.22(-1.01%) |
Jul 05, 2023 | 321.77 | 322.30 | 317.51 | 319.18 | 237,256 | -5.37(-1.65%) |