Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 436.36 | 438.97 | 434.63 | 436.65 | 796,544 | +0.68(+0.16%) |
Sep 28, 2023 | 437.84 | 439.67 | 435.09 | 435.97 | 1,005,476 | +2.24(+0.52%) |
Sep 27, 2023 | 423.87 | 434.52 | 423.61 | 433.72 | 995,057 | +10.57(+2.50%) |
Sep 26, 2023 | 420.57 | 423.47 | 418.23 | 423.15 | 622,467 | +1.00(+0.24%) |
Sep 25, 2023 | 419.92 | 424.47 | 422.00 | 422.15 | 682,133 | +0.67(+0.16%) |
Sep 22, 2023 | 431.03 | 432.53 | 420.99 | 421.48 | 857,373 | -12.11(-2.79%) |
Sep 21, 2023 | 436.16 | 437.52 | 433.25 | 433.60 | 774,327 | -3.04(-0.70%) |
Sep 20, 2023 | 433.91 | 440.29 | 432.14 | 436.64 | 436,193 | +4.18(+0.97%) |
Sep 19, 2023 | 436.72 | 438.10 | 432.05 | 432.46 | 601,992 | -4.51(-1.03%) |
Sep 18, 2023 | 432.37 | 439.04 | 431.53 | 436.98 | 698,362 | +6.97(+1.62%) |
Sep 15, 2023 | 428.98 | 432.24 | 428.00 | 430.00 | 1,042,618 | +1.16(+0.27%) |
Sep 14, 2023 | 421.57 | 428.96 | 420.77 | 428.84 | 548,369 | +5.96(+1.41%) |
Sep 13, 2023 | 422.57 | 428.46 | 421.10 | 422.88 | 476,481 | +2.21(+0.53%) |
Sep 12, 2023 | 420.11 | 422.78 | 418.38 | 420.67 | 586,310 | -0.91(-0.22%) |
Sep 11, 2023 | 419.91 | 421.69 | 413.36 | 421.58 | 850,139 | +2.26(+0.54%) |
Sep 08, 2023 | 427.37 | 427.37 | 417.56 | 419.32 | 774,316 | -8.20(-1.92%) |
Sep 07, 2023 | 422.22 | 427.97 | 422.22 | 427.52 | 724,328 | +7.29(+1.73%) |
Sep 06, 2023 | 428.12 | 428.55 | 420.04 | 420.23 | 607,370 | -7.38(-1.73%) |
Sep 05, 2023 | 431.51 | 432.39 | 427.53 | 427.61 | 474,250 | -4.50(-1.04%) |
Sep 01, 2023 | 431.73 | 433.60 | 431.37 | 432.12 | 427,297 | +2.51(+0.58%) |
Aug 31, 2023 | 432.49 | 433.92 | 429.58 | 429.61 | 507,697 | -1.70(-0.39%) |
Aug 30, 2023 | 427.75 | 432.49 | 427.53 | 431.30 | 482,541 | +4.70(+1.10%) |
Aug 29, 2023 | 426.45 | 427.72 | 422.57 | 426.60 | 545,451 | -1.08(-0.25%) |
Aug 28, 2023 | 425.89 | 427.86 | 425.89 | 427.68 | 509,366 | +1.58(+0.37%) |
Aug 25, 2023 | 428.98 | 429.77 | 425.05 | 426.11 | 440,028 | -0.74(-0.17%) |
Aug 24, 2023 | 428.86 | 432.29 | 426.79 | 426.85 | 524,834 | -2.31(-0.54%) |
Aug 23, 2023 | 433.54 | 434.58 | 428.02 | 429.16 | 565,154 | -3.17(-0.73%) |
Aug 22, 2023 | 429.14 | 432.81 | 428.66 | 432.33 | 605,394 | +3.99(+0.93%) |
Aug 21, 2023 | 423.88 | 429.36 | 423.78 | 428.34 | 549,243 | +3.48(+0.82%) |
Aug 18, 2023 | 422.85 | 432.14 | 422.84 | 424.86 | 725,386 | +0.99(+0.23%) |
Aug 17, 2023 | 422.89 | 426.92 | 422.82 | 423.88 | 583,390 | +1.86(+0.44%) |
Aug 16, 2023 | 417.27 | 423.26 | 417.27 | 422.02 | 524,630 | +4.07(+0.97%) |
Aug 15, 2023 | 422.51 | 423.14 | 416.53 | 417.95 | 590,986 | -6.20(-1.46%) |
Aug 14, 2023 | 425.91 | 427.55 | 423.72 | 424.15 | 523,159 | -1.58(-0.37%) |
Aug 11, 2023 | 424.96 | 427.32 | 424.37 | 425.73 | 743,207 | +0.77(+0.18%) |
Aug 10, 2023 | 428.99 | 429.37 | 424.34 | 424.96 | 810,620 | -5.21(-1.21%) |
Aug 09, 2023 | 427.66 | 432.17 | 427.13 | 430.18 | 1,567,164 | +2.62(+0.61%) |
Aug 08, 2023 | 430.62 | 433.01 | 426.98 | 427.56 | 673,086 | -3.71(-0.86%) |
Aug 07, 2023 | 432.47 | 433.94 | 427.77 | 431.27 | 1,305,412 | -1.86(-0.43%) |
Aug 04, 2023 | 438.54 | 439.28 | 432.27 | 433.13 | 591,292 | -4.02(-0.92%) |
Aug 03, 2023 | 441.67 | 442.46 | 436.16 | 437.15 | 767,933 | -4.80(-1.09%) |
Aug 02, 2023 | 442.37 | 442.91 | 438.89 | 441.95 | 840,797 | -0.67(-0.15%) |
Aug 01, 2023 | 440.39 | 444.11 | 439.51 | 442.62 | 583,948 | +3.11(+0.71%) |
Jul 31, 2023 | 444.94 | 444.94 | 437.04 | 439.51 | 1,043,917 | -4.62(-1.04%) |
Jul 28, 2023 | 440.36 | 446.82 | 440.00 | 444.13 | 1,141,113 | +4.32(+0.98%) |
Jul 27, 2023 | 437.26 | 441.47 | 426.28 | 439.82 | 1,741,091 | -11.70(-2.59%) |
Jul 26, 2023 | 451.53 | 454.15 | 448.42 | 451.52 | 907,267 | -0.03(-0.01%) |
Jul 25, 2023 | 439.97 | 451.65 | 438.57 | 451.55 | 856,652 | +4.92(+1.10%) |
Jul 24, 2023 | 448.31 | 449.71 | 445.83 | 446.63 | 558,334 | -1.19(-0.27%) |
Jul 21, 2023 | 448.51 | 451.42 | 446.33 | 447.83 | 600,759 | -0.93(-0.21%) |
Jul 20, 2023 | 442.01 | 449.55 | 437.72 | 448.76 | 990,447 | +11.93(+2.73%) |
Jul 19, 2023 | 436.96 | 440.33 | 433.24 | 436.82 | 945,330 | -0.40(-0.09%) |
Jul 18, 2023 | 451.06 | 454.96 | 435.07 | 437.22 | 1,278,797 | -11.42(-2.54%) |
Jul 17, 2023 | 446.30 | 451.36 | 443.81 | 448.64 | 872,251 | +3.56(+0.80%) |
Jul 14, 2023 | 450.33 | 450.61 | 444.20 | 445.08 | 611,890 | -6.31(-1.40%) |
Jul 13, 2023 | 446.71 | 452.31 | 445.20 | 451.39 | 559,513 | +3.63(+0.81%) |
Jul 12, 2023 | 455.75 | 455.80 | 447.59 | 447.76 | 699,670 | -7.31(-1.61%) |
Jul 11, 2023 | 448.31 | 456.30 | 447.58 | 455.07 | 696,648 | +8.06(+1.80%) |
Jul 10, 2023 | 447.01 | 449.93 | 445.79 | 447.01 | 500,847 | +0.14(+0.03%) |
Jul 07, 2023 | 449.38 | 450.22 | 445.20 | 446.87 | 584,688 | -3.49(-0.77%) |
Jul 06, 2023 | 452.80 | 455.00 | 448.44 | 450.36 | 682,241 | -3.03(-0.67%) |
Jul 05, 2023 | 452.18 | 453.96 | 447.53 | 453.39 | 373,885 | +0.88(+0.19%) |