Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 380.92 | 384.14 | 372.96 | 374.61 | 2,140,513 | -7.30(-1.91%) |
Sep 28, 2023 | 381.18 | 386.27 | 380.19 | 381.91 | 1,318,963 | +1.71(+0.45%) |
Sep 27, 2023 | 377.64 | 382.18 | 376.15 | 380.20 | 1,419,206 | +4.68(+1.25%) |
Sep 26, 2023 | 373.91 | 377.73 | 373.16 | 375.52 | 1,284,428 | -4.71(-1.24%) |
Sep 25, 2023 | 374.94 | 381.04 | 374.26 | 380.23 | 1,398,687 | +3.48(+0.92%) |
Sep 22, 2023 | 377.60 | 379.40 | 373.48 | 376.75 | 2,441,771 | -6.70(-1.75%) |
Sep 21, 2023 | 394.71 | 395.38 | 381.86 | 383.44 | 2,233,939 | -14.53(-3.65%) |
Sep 20, 2023 | 397.38 | 404.72 | 395.23 | 397.98 | 1,303,874 | +3.60(+0.91%) |
Sep 19, 2023 | 398.23 | 399.58 | 394.10 | 394.38 | 1,979,155 | -12.02(-2.96%) |
Sep 18, 2023 | 406.49 | 409.12 | 403.10 | 406.39 | 970,893 | -1.26(-0.31%) |
Sep 15, 2023 | 407.33 | 410.38 | 404.55 | 407.65 | 2,007,975 | +0.42(+0.10%) |
Sep 14, 2023 | 401.89 | 407.69 | 400.75 | 407.23 | 1,286,325 | +9.35(+2.35%) |
Sep 13, 2023 | 397.49 | 402.50 | 395.36 | 397.88 | 1,116,291 | -0.03(-0.01%) |
Sep 12, 2023 | 395.09 | 401.32 | 394.98 | 397.91 | 1,139,696 | +1.87(+0.47%) |
Sep 11, 2023 | 398.94 | 399.63 | 393.40 | 396.04 | 1,443,841 | +0.70(+0.18%) |
Sep 08, 2023 | 407.05 | 408.71 | 394.74 | 395.33 | 1,858,865 | -11.94(-2.93%) |
Sep 07, 2023 | 406.71 | 410.93 | 401.01 | 407.27 | 1,040,085 | -2.53(-0.62%) |
Sep 06, 2023 | 407.66 | 411.92 | 406.20 | 409.81 | 1,013,069 | -0.14(-0.03%) |
Sep 05, 2023 | 416.35 | 418.77 | 409.38 | 409.94 | 1,490,186 | -4.42(-1.07%) |
Sep 01, 2023 | 410.18 | 414.86 | 410.09 | 414.37 | 1,263,405 | +7.87(+1.94%) |
Aug 31, 2023 | 409.57 | 412.77 | 406.24 | 406.49 | 1,532,139 | -2.31(-0.56%) |
Aug 30, 2023 | 399.50 | 411.09 | 399.09 | 408.80 | 1,835,437 | +9.07(+2.27%) |
Aug 29, 2023 | 389.93 | 401.23 | 389.01 | 399.73 | 1,896,183 | +9.31(+2.38%) |
Aug 28, 2023 | 388.66 | 391.71 | 387.24 | 390.42 | 1,260,793 | +4.43(+1.15%) |
Aug 25, 2023 | 384.00 | 387.79 | 382.04 | 385.99 | 1,172,705 | +3.53(+0.92%) |
Aug 24, 2023 | 386.17 | 387.86 | 381.67 | 382.46 | 1,395,075 | -7.56(-1.94%) |
Aug 23, 2023 | 381.00 | 391.38 | 381.00 | 390.01 | 1,598,905 | +8.97(+2.35%) |
Aug 22, 2023 | 388.49 | 388.84 | 380.09 | 381.04 | 1,682,374 | -5.52(-1.43%) |
Aug 21, 2023 | 391.73 | 393.69 | 381.32 | 386.56 | 2,576,736 | -6.16(-1.57%) |
Aug 18, 2023 | 403.30 | 408.48 | 391.10 | 392.72 | 4,280,085 | -21.90(-5.28%) |
Aug 17, 2023 | 417.22 | 420.81 | 411.27 | 414.62 | 2,171,336 | -4.73(-1.13%) |
Aug 16, 2023 | 423.37 | 431.02 | 418.62 | 419.35 | 1,890,614 | -7.66(-1.79%) |
Aug 15, 2023 | 428.84 | 430.49 | 424.94 | 427.01 | 1,593,857 | -5.90(-1.36%) |
Aug 14, 2023 | 430.80 | 433.64 | 429.49 | 432.90 | 1,070,515 | +2.54(+0.59%) |
Aug 11, 2023 | 430.57 | 432.67 | 427.89 | 430.36 | 1,230,547 | +0.50(+0.12%) |
Aug 10, 2023 | 431.95 | 436.69 | 429.46 | 429.87 | 1,298,050 | -1.50(-0.35%) |
Aug 09, 2023 | 428.31 | 434.62 | 427.80 | 431.37 | 1,376,171 | +5.57(+1.31%) |
Aug 08, 2023 | 422.38 | 426.41 | 419.81 | 425.80 | 1,369,263 | -0.84(-0.20%) |
Aug 07, 2023 | 420.17 | 428.14 | 419.55 | 426.64 | 1,020,641 | +7.19(+1.71%) |
Aug 04, 2023 | 423.83 | 425.35 | 418.76 | 419.45 | 971,742 | +0.10(+0.02%) |
Aug 03, 2023 | 422.60 | 424.66 | 416.68 | 419.35 | 1,095,328 | -6.52(-1.53%) |
Aug 02, 2023 | 425.98 | 430.25 | 422.42 | 425.87 | 1,089,856 | -2.88(-0.67%) |
Aug 01, 2023 | 426.68 | 434.05 | 425.36 | 428.75 | 1,128,420 | +3.80(+0.89%) |
Jul 31, 2023 | 424.85 | 428.20 | 422.31 | 424.95 | 1,182,650 | +2.46(+0.58%) |
Jul 28, 2023 | 424.12 | 425.47 | 420.43 | 422.49 | 1,207,894 | -1.49(-0.35%) |
Jul 27, 2023 | 428.80 | 429.30 | 419.87 | 423.98 | 1,998,599 | -4.28(-1.00%) |
Jul 26, 2023 | 438.73 | 441.88 | 426.84 | 428.26 | 1,778,360 | -13.24(-3.00%) |
Jul 25, 2023 | 436.27 | 445.13 | 435.71 | 441.50 | 1,173,203 | +3.70(+0.85%) |
Jul 24, 2023 | 432.22 | 442.16 | 431.53 | 437.80 | 1,316,014 | +5.60(+1.30%) |
Jul 21, 2023 | 434.26 | 435.47 | 430.60 | 432.20 | 1,208,640 | -2.67(-0.61%) |
Jul 20, 2023 | 434.03 | 435.24 | 430.34 | 434.87 | 1,299,108 | +3.42(+0.79%) |
Jul 19, 2023 | 427.57 | 433.07 | 426.96 | 431.45 | 1,682,993 | +4.56(+1.07%) |
Jul 18, 2023 | 416.76 | 427.29 | 416.19 | 426.89 | 1,593,001 | +10.84(+2.61%) |
Jul 17, 2023 | 410.48 | 418.84 | 410.42 | 416.05 | 1,526,024 | +5.93(+1.44%) |
Jul 14, 2023 | 408.71 | 410.46 | 404.65 | 410.12 | 995,143 | +5.00(+1.24%) |
Jul 13, 2023 | 403.79 | 406.76 | 400.72 | 405.12 | 1,010,386 | +1.86(+0.46%) |
Jul 12, 2023 | 412.49 | 413.50 | 403.09 | 403.26 | 1,390,902 | -6.06(-1.48%) |
Jul 11, 2023 | 405.97 | 410.01 | 405.97 | 409.32 | 1,143,594 | +6.64(+1.65%) |
Jul 10, 2023 | 398.78 | 404.31 | 397.58 | 402.69 | 1,016,164 | +1.79(+0.45%) |
Jul 07, 2023 | 395.11 | 404.01 | 395.11 | 400.89 | 1,025,004 | +4.06(+1.02%) |
Jul 06, 2023 | 398.59 | 400.28 | 395.42 | 396.83 | 1,406,470 | -3.45(-0.86%) |
Jul 05, 2023 | 401.61 | 404.42 | 399.40 | 400.28 | 1,414,403 | -1.80(-0.45%) |