Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 369.15 | 372.31 | 362.26 | 363.09 | 1,149,606 | -3.10(-0.85%) |
Sep 28, 2023 | 360.76 | 367.97 | 360.53 | 366.19 | 1,919,425 | +5.44(+1.51%) |
Sep 27, 2023 | 362.81 | 363.27 | 358.62 | 360.76 | 1,446,732 | -1.00(-0.28%) |
Sep 26, 2023 | 363.86 | 366.28 | 360.94 | 361.76 | 1,864,734 | -7.34(-1.99%) |
Sep 25, 2023 | 368.09 | 369.69 | 368.06 | 369.10 | 952,384 | -0.23(-0.06%) |
Sep 22, 2023 | 370.21 | 373.52 | 368.72 | 369.33 | 1,166,713 | -0.62(-0.17%) |
Sep 21, 2023 | 381.21 | 382.56 | 369.80 | 369.95 | 1,086,039 | -13.84(-3.61%) |
Sep 20, 2023 | 387.55 | 389.63 | 383.37 | 383.79 | 778,444 | -3.05(-0.79%) |
Sep 19, 2023 | 385.51 | 387.39 | 384.19 | 386.84 | 854,376 | -0.21(-0.05%) |
Sep 18, 2023 | 384.52 | 388.74 | 383.88 | 387.05 | 642,332 | +1.25(+0.32%) |
Sep 15, 2023 | 390.98 | 392.20 | 385.34 | 385.80 | 2,488,112 | -7.88(-2.00%) |
Sep 14, 2023 | 391.82 | 393.88 | 387.45 | 393.68 | 830,724 | +6.30(+1.63%) |
Sep 13, 2023 | 384.21 | 388.42 | 383.28 | 387.38 | 685,130 | +2.54(+0.66%) |
Sep 12, 2023 | 384.68 | 387.46 | 382.84 | 384.83 | 974,916 | -2.06(-0.53%) |
Sep 11, 2023 | 388.23 | 390.34 | 385.19 | 386.89 | 979,521 | -1.34(-0.35%) |
Sep 08, 2023 | 392.00 | 392.98 | 387.04 | 388.23 | 870,138 | -2.85(-0.73%) |
Sep 07, 2023 | 387.06 | 392.65 | 387.06 | 391.08 | 1,168,332 | -0.57(-0.14%) |
Sep 06, 2023 | 390.70 | 393.34 | 389.46 | 391.65 | 1,106,514 | +0.60(+0.15%) |
Sep 05, 2023 | 391.95 | 400.38 | 390.87 | 391.05 | 1,342,844 | -0.69(-0.18%) |
Sep 01, 2023 | 391.15 | 394.11 | 390.33 | 391.74 | 774,314 | +3.36(+0.86%) |
Aug 31, 2023 | 390.93 | 393.37 | 388.26 | 388.38 | 1,209,490 | -1.51(-0.39%) |
Aug 30, 2023 | 389.63 | 392.92 | 389.00 | 389.89 | 755,260 | -0.12(-0.03%) |
Aug 29, 2023 | 387.14 | 390.75 | 386.34 | 390.01 | 665,650 | +2.06(+0.53%) |
Aug 28, 2023 | 387.66 | 390.66 | 385.42 | 387.95 | 1,022,473 | +2.15(+0.56%) |
Aug 25, 2023 | 386.48 | 389.43 | 383.25 | 385.81 | 948,370 | +2.14(+0.56%) |
Aug 24, 2023 | 388.62 | 392.78 | 383.63 | 383.67 | 777,258 | -4.67(-1.20%) |
Aug 23, 2023 | 383.31 | 388.61 | 381.89 | 388.34 | 777,323 | +8.12(+2.14%) |
Aug 22, 2023 | 377.59 | 382.19 | 375.70 | 380.22 | 1,033,700 | +5.02(+1.34%) |
Aug 21, 2023 | 378.69 | 379.87 | 373.53 | 375.20 | 1,178,986 | -3.49(-0.92%) |
Aug 18, 2023 | 377.15 | 381.52 | 376.88 | 378.69 | 1,054,762 | -2.36(-0.62%) |
Aug 17, 2023 | 384.11 | 386.77 | 380.82 | 381.05 | 1,002,988 | -2.35(-0.61%) |
Aug 16, 2023 | 381.54 | 385.79 | 380.71 | 383.40 | 818,136 | -0.30(-0.08%) |
Aug 15, 2023 | 382.48 | 385.15 | 381.74 | 383.70 | 980,372 | -1.63(-0.42%) |
Aug 14, 2023 | 384.70 | 387.25 | 383.26 | 385.33 | 855,096 | +0.99(+0.26%) |
Aug 11, 2023 | 381.84 | 385.22 | 380.14 | 384.33 | 824,519 | -0.12(-0.03%) |
Aug 10, 2023 | 386.53 | 391.33 | 383.84 | 384.45 | 941,295 | +0.15(+0.04%) |
Aug 09, 2023 | 382.97 | 388.62 | 382.78 | 384.31 | 935,251 | +1.14(+0.30%) |
Aug 08, 2023 | 384.54 | 385.58 | 377.38 | 383.17 | 960,205 | -3.84(-0.99%) |
Aug 07, 2023 | 384.24 | 387.13 | 382.66 | 387.00 | 721,725 | +3.51(+0.92%) |
Aug 04, 2023 | 381.23 | 387.34 | 377.33 | 383.49 | 1,207,118 | +3.09(+0.81%) |
Aug 03, 2023 | 385.42 | 385.42 | 379.39 | 380.40 | 2,163,314 | -10.44(-2.67%) |
Aug 02, 2023 | 390.89 | 392.51 | 387.34 | 390.84 | 1,603,451 | -4.02(-1.02%) |
Aug 01, 2023 | 390.99 | 395.42 | 389.97 | 394.86 | 1,232,034 | +3.77(+0.96%) |
Jul 31, 2023 | 388.40 | 391.85 | 384.68 | 391.10 | 1,932,897 | +2.33(+0.60%) |
Jul 28, 2023 | 394.57 | 398.36 | 388.63 | 388.77 | 2,439,935 | -3.49(-0.89%) |
Jul 27, 2023 | 400.01 | 408.86 | 390.36 | 392.26 | 3,560,998 | -32.45(-7.64%) |
Jul 26, 2023 | 424.37 | 424.94 | 421.73 | 424.70 | 1,364,503 | +0.87(+0.21%) |
Jul 25, 2023 | 417.77 | 424.94 | 416.87 | 423.83 | 1,365,722 | +4.69(+1.12%) |
Jul 24, 2023 | 420.73 | 421.83 | 417.41 | 419.14 | 1,454,778 | -0.49(-0.12%) |
Jul 21, 2023 | 421.10 | 421.61 | 419.60 | 419.63 | 1,362,848 | -0.50(-0.12%) |
Jul 20, 2023 | 419.25 | 420.44 | 417.18 | 420.12 | 1,094,915 | +1.25(+0.30%) |
Jul 19, 2023 | 420.04 | 421.66 | 417.31 | 418.87 | 1,331,768 | +0.67(+0.16%) |
Jul 18, 2023 | 414.11 | 418.61 | 413.40 | 418.20 | 1,033,081 | +4.42(+1.07%) |
Jul 17, 2023 | 413.10 | 415.02 | 411.13 | 413.78 | 1,199,750 | +1.36(+0.33%) |
Jul 14, 2023 | 409.05 | 413.75 | 408.72 | 412.42 | 1,293,839 | +3.96(+0.97%) |
Jul 13, 2023 | 406.44 | 409.98 | 403.76 | 408.46 | 1,263,748 | +5.42(+1.35%) |
Jul 12, 2023 | 400.33 | 405.91 | 399.68 | 403.04 | 1,969,375 | +10.05(+2.56%) |
Jul 11, 2023 | 393.55 | 396.42 | 391.55 | 392.99 | 934,668 | -1.99(-0.50%) |
Jul 10, 2023 | 390.58 | 397.30 | 390.58 | 394.98 | 848,127 | +5.14(+1.32%) |
Jul 07, 2023 | 389.82 | 394.62 | 388.61 | 389.85 | 818,650 | -2.09(-0.53%) |
Jul 06, 2023 | 391.94 | 394.08 | 389.15 | 391.94 | 1,040,467 | -4.20(-1.06%) |
Jul 05, 2023 | 392.01 | 397.86 | 389.51 | 396.14 | 1,173,182 | +2.66(+0.68%) |