Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 405.08 | 405.56 | 401.76 | 403.11 | 775,157 | -1.97(-0.49%) |
Sep 28, 2023 | 404.03 | 406.95 | 402.96 | 405.08 | 831,659 | +2.21(+0.55%) |
Sep 27, 2023 | 403.32 | 404.13 | 399.91 | 402.87 | 1,336,806 | -0.03(-0.01%) |
Sep 26, 2023 | 404.75 | 405.38 | 401.91 | 402.90 | 1,147,130 | -4.09(-1.00%) |
Sep 25, 2023 | 407.32 | 407.58 | 405.62 | 406.99 | 759,193 | -0.74(-0.18%) |
Sep 22, 2023 | 409.99 | 411.52 | 407.31 | 407.73 | 1,474,474 | -3.83(-0.93%) |
Sep 21, 2023 | 419.64 | 420.50 | 411.22 | 411.56 | 1,693,922 | -9.27(-2.20%) |
Sep 20, 2023 | 420.84 | 424.68 | 420.56 | 420.84 | 1,059,370 | +1.62(+0.39%) |
Sep 19, 2023 | 424.09 | 424.91 | 418.98 | 419.22 | 874,897 | -4.48(-1.06%) |
Sep 18, 2023 | 421.54 | 425.28 | 420.50 | 423.71 | 965,015 | +5.73(+1.37%) |
Sep 15, 2023 | 417.84 | 422.74 | 417.65 | 417.98 | 1,705,998 | -1.81(-0.43%) |
Sep 14, 2023 | 414.71 | 420.55 | 414.71 | 419.80 | 1,006,798 | +4.83(+1.16%) |
Sep 13, 2023 | 413.81 | 416.21 | 412.59 | 414.96 | 985,655 | +3.11(+0.76%) |
Sep 12, 2023 | 413.54 | 414.10 | 409.99 | 411.85 | 1,326,238 | -2.79(-0.67%) |
Sep 11, 2023 | 416.18 | 416.68 | 410.55 | 414.64 | 1,641,853 | -2.40(-0.57%) |
Sep 08, 2023 | 420.23 | 420.34 | 416.21 | 417.04 | 1,179,401 | -2.81(-0.67%) |
Sep 07, 2023 | 417.93 | 421.65 | 415.96 | 419.85 | 1,213,078 | +1.97(+0.47%) |
Sep 06, 2023 | 433.94 | 435.02 | 417.60 | 417.87 | 2,584,180 | -20.95(-4.77%) |
Sep 05, 2023 | 441.59 | 441.91 | 438.68 | 438.82 | 866,506 | -2.95(-0.67%) |
Sep 01, 2023 | 443.88 | 445.42 | 441.37 | 441.77 | 678,458 | -0.17(-0.04%) |
Aug 31, 2023 | 444.37 | 447.13 | 441.73 | 441.93 | 838,447 | -1.04(-0.24%) |
Aug 30, 2023 | 440.07 | 446.42 | 439.14 | 442.98 | 894,658 | +3.93(+0.89%) |
Aug 29, 2023 | 442.89 | 443.81 | 435.22 | 439.05 | 1,076,165 | -3.84(-0.87%) |
Aug 28, 2023 | 441.41 | 443.88 | 440.88 | 442.89 | 654,644 | +1.21(+0.27%) |
Aug 25, 2023 | 445.77 | 445.77 | 439.70 | 441.69 | 802,026 | -1.43(-0.32%) |
Aug 24, 2023 | 443.81 | 448.13 | 443.01 | 443.12 | 712,618 | -1.98(-0.44%) |
Aug 23, 2023 | 445.10 | 445.41 | 442.66 | 445.09 | 1,065,450 | +1.60(+0.36%) |
Aug 22, 2023 | 442.32 | 444.43 | 441.07 | 443.50 | 686,169 | +1.42(+0.32%) |
Aug 21, 2023 | 440.46 | 443.59 | 439.64 | 442.08 | 585,707 | +1.40(+0.32%) |
Aug 18, 2023 | 436.13 | 445.87 | 436.10 | 440.68 | 1,098,619 | +3.31(+0.76%) |
Aug 17, 2023 | 437.33 | 440.83 | 437.13 | 437.37 | 649,313 | +1.52(+0.35%) |
Aug 16, 2023 | 433.63 | 437.71 | 433.08 | 435.85 | 839,207 | +1.52(+0.35%) |
Aug 15, 2023 | 438.66 | 440.62 | 434.04 | 434.33 | 740,530 | -6.36(-1.44%) |
Aug 14, 2023 | 445.11 | 446.11 | 440.29 | 440.70 | 768,238 | -3.89(-0.87%) |
Aug 11, 2023 | 441.77 | 444.62 | 441.13 | 444.58 | 705,412 | +3.92(+0.89%) |
Aug 10, 2023 | 442.58 | 444.51 | 439.89 | 440.67 | 703,563 | -2.70(-0.61%) |
Aug 09, 2023 | 440.70 | 444.58 | 440.61 | 443.37 | 1,237,530 | +3.27(+0.74%) |
Aug 08, 2023 | 439.64 | 441.12 | 438.24 | 440.10 | 808,455 | -0.30(-0.07%) |
Aug 07, 2023 | 438.00 | 441.08 | 436.97 | 440.40 | 762,233 | +3.98(+0.91%) |
Aug 04, 2023 | 439.23 | 440.90 | 436.03 | 436.43 | 864,984 | -2.15(-0.49%) |
Aug 03, 2023 | 438.00 | 440.81 | 436.68 | 438.58 | 1,267,177 | -0.63(-0.14%) |
Aug 02, 2023 | 441.87 | 443.68 | 438.57 | 439.21 | 925,049 | -2.66(-0.60%) |
Aug 01, 2023 | 437.71 | 443.67 | 437.58 | 441.87 | 1,070,289 | +4.81(+1.10%) |
Jul 31, 2023 | 440.33 | 440.33 | 435.36 | 437.06 | 1,844,634 | -2.57(-0.59%) |
Jul 28, 2023 | 438.66 | 441.25 | 437.18 | 439.64 | 1,187,940 | +0.35(+0.08%) |
Jul 27, 2023 | 442.09 | 442.99 | 436.04 | 439.29 | 1,637,825 | -4.08(-0.92%) |
Jul 26, 2023 | 444.86 | 447.52 | 442.45 | 443.37 | 1,350,218 | -1.31(-0.30%) |
Jul 25, 2023 | 443.00 | 445.28 | 438.09 | 444.68 | 1,232,982 | -2.59(-0.58%) |
Jul 24, 2023 | 446.49 | 448.40 | 444.57 | 447.28 | 911,193 | +2.00(+0.45%) |
Jul 21, 2023 | 445.33 | 447.41 | 443.90 | 445.28 | 954,309 | -1.22(-0.27%) |
Jul 20, 2023 | 443.19 | 448.65 | 442.58 | 446.50 | 1,382,698 | +4.41(+1.00%) |
Jul 19, 2023 | 447.47 | 449.71 | 438.77 | 442.10 | 2,185,305 | -4.10(-0.92%) |
Jul 18, 2023 | 464.48 | 469.50 | 444.81 | 446.20 | 3,188,635 | -13.97(-3.04%) |
Jul 17, 2023 | 456.57 | 464.11 | 455.91 | 460.17 | 1,927,926 | +5.54(+1.22%) |
Jul 14, 2023 | 456.29 | 456.80 | 452.72 | 454.63 | 953,072 | -2.03(-0.44%) |
Jul 13, 2023 | 451.39 | 457.69 | 450.73 | 456.66 | 839,279 | +4.33(+0.96%) |
Jul 12, 2023 | 457.46 | 457.48 | 451.51 | 452.33 | 1,089,878 | -4.24(-0.93%) |
Jul 11, 2023 | 451.65 | 457.36 | 450.20 | 456.57 | 724,337 | +5.79(+1.28%) |
Jul 10, 2023 | 448.94 | 452.95 | 448.50 | 450.78 | 733,337 | +1.64(+0.36%) |
Jul 07, 2023 | 450.41 | 452.26 | 448.55 | 449.15 | 655,840 | -2.87(-0.63%) |
Jul 06, 2023 | 453.35 | 453.35 | 449.76 | 452.02 | 690,361 | -1.10(-0.24%) |
Jul 05, 2023 | 451.95 | 453.69 | 449.37 | 453.11 | 638,810 | +0.18(+0.04%) |