Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 387.35 | 389.96 | 382.20 | 385.61 | 1,509,324 | +6.61(+1.74%) |
Sep 28, 2023 | 381.55 | 382.15 | 375.62 | 379.00 | 1,146,049 | -0.14(-0.04%) |
Sep 27, 2023 | 382.21 | 384.29 | 377.04 | 379.14 | 700,441 | -1.52(-0.40%) |
Sep 26, 2023 | 380.63 | 384.72 | 378.29 | 380.66 | 1,521,211 | -3.67(-0.95%) |
Sep 25, 2023 | 386.02 | 384.63 | 381.07 | 384.33 | 1,576,660 | -3.72(-0.96%) |
Sep 22, 2023 | 387.50 | 391.71 | 386.38 | 388.05 | 1,102,763 | +4.15(+1.08%) |
Sep 21, 2023 | 387.44 | 390.48 | 383.75 | 383.90 | 1,544,370 | -7.98(-2.04%) |
Sep 20, 2023 | 389.15 | 397.99 | 387.88 | 391.88 | 1,488,140 | +7.43(+1.93%) |
Sep 19, 2023 | 382.65 | 386.44 | 379.42 | 384.45 | 740,793 | +1.64(+0.43%) |
Sep 18, 2023 | 391.70 | 391.99 | 381.68 | 382.81 | 1,178,083 | -7.12(-1.83%) |
Sep 15, 2023 | 388.90 | 390.00 | 383.67 | 389.93 | 1,411,191 | +1.19(+0.31%) |
Sep 14, 2023 | 394.18 | 394.18 | 384.31 | 388.74 | 914,402 | -0.23(-0.06%) |
Sep 13, 2023 | 386.67 | 392.99 | 385.56 | 388.97 | 898,658 | +0.85(+0.22%) |
Sep 12, 2023 | 396.27 | 400.43 | 387.18 | 388.12 | 1,102,055 | -9.32(-2.35%) |
Sep 11, 2023 | 396.36 | 399.31 | 392.77 | 397.44 | 764,198 | +1.08(+0.27%) |
Sep 08, 2023 | 401.05 | 401.38 | 395.51 | 396.36 | 665,654 | -2.63(-0.66%) |
Sep 07, 2023 | 397.52 | 400.83 | 396.01 | 398.99 | 830,230 | -0.01(-0.00%) |
Sep 06, 2023 | 400.71 | 404.47 | 396.76 | 399.00 | 990,062 | -2.81(-0.70%) |
Sep 05, 2023 | 400.00 | 406.94 | 397.28 | 401.81 | 1,855,976 | -2.38(-0.59%) |
Sep 01, 2023 | 393.00 | 406.75 | 385.11 | 404.19 | 5,176,171 | +22.93(+6.01%) |
Aug 31, 2023 | 379.27 | 382.89 | 378.50 | 381.26 | 3,309,523 | +4.53(+1.20%) |
Aug 30, 2023 | 378.87 | 379.00 | 373.50 | 376.73 | 1,172,282 | +2.00(+0.53%) |
Aug 29, 2023 | 365.01 | 375.87 | 363.35 | 374.73 | 1,259,978 | +8.89(+2.43%) |
Aug 28, 2023 | 367.09 | 367.99 | 362.97 | 365.84 | 1,191,309 | +0.25(+0.07%) |
Aug 25, 2023 | 362.06 | 367.39 | 360.42 | 365.59 | 1,138,387 | +5.37(+1.49%) |
Aug 24, 2023 | 379.41 | 379.41 | 359.81 | 360.22 | 2,347,274 | -17.49(-4.63%) |
Aug 23, 2023 | 374.96 | 379.33 | 368.83 | 377.71 | 1,410,967 | -1.71(-0.45%) |
Aug 22, 2023 | 380.60 | 381.53 | 373.54 | 379.42 | 1,122,952 | -5.48(-1.42%) |
Aug 21, 2023 | 382.95 | 385.74 | 381.34 | 384.90 | 1,009,258 | +3.61(+0.95%) |
Aug 18, 2023 | 372.59 | 382.65 | 371.45 | 381.29 | 945,945 | +4.99(+1.33%) |
Aug 17, 2023 | 383.85 | 384.02 | 376.04 | 376.30 | 831,215 | -4.86(-1.28%) |
Aug 16, 2023 | 384.78 | 389.78 | 381.08 | 381.16 | 744,730 | -2.02(-0.53%) |
Aug 15, 2023 | 383.00 | 385.45 | 378.01 | 383.18 | 941,728 | -1.84(-0.48%) |
Aug 14, 2023 | 380.00 | 387.43 | 379.53 | 385.02 | 861,298 | +3.89(+1.02%) |
Aug 11, 2023 | 382.98 | 383.60 | 377.74 | 381.13 | 650,173 | -3.42(-0.89%) |
Aug 10, 2023 | 385.88 | 394.64 | 383.37 | 384.55 | 936,717 | +2.22(+0.58%) |
Aug 09, 2023 | 382.00 | 386.00 | 376.63 | 382.33 | 748,047 | +1.63(+0.43%) |
Aug 08, 2023 | 378.64 | 381.11 | 373.71 | 380.70 | 860,641 | -1.80(-0.47%) |
Aug 07, 2023 | 380.95 | 383.09 | 377.19 | 382.50 | 761,514 | +4.30(+1.14%) |
Aug 04, 2023 | 385.41 | 386.47 | 377.43 | 378.20 | 908,116 | -5.80(-1.51%) |
Aug 03, 2023 | 375.76 | 385.45 | 375.00 | 384.00 | 1,055,615 | +7.35(+1.95%) |
Aug 02, 2023 | 377.46 | 378.58 | 375.00 | 376.65 | 916,252 | -4.56(-1.20%) |
Aug 01, 2023 | 376.99 | 382.31 | 376.00 | 381.21 | 1,096,177 | +2.68(+0.71%) |
Jul 31, 2023 | 377.96 | 382.06 | 377.39 | 378.53 | 867,198 | +0.57(+0.15%) |
Jul 28, 2023 | 375.87 | 378.64 | 374.52 | 377.96 | 1,041,790 | +7.21(+1.94%) |
Jul 27, 2023 | 381.42 | 382.88 | 368.76 | 370.75 | 1,261,643 | -8.23(-2.17%) |
Jul 26, 2023 | 380.93 | 381.54 | 375.80 | 378.98 | 782,449 | -3.14(-0.82%) |
Jul 25, 2023 | 380.00 | 383.11 | 378.73 | 382.12 | 725,659 | +1.73(+0.45%) |
Jul 24, 2023 | 382.43 | 384.35 | 376.81 | 380.39 | 1,211,858 | -2.57(-0.67%) |
Jul 21, 2023 | 384.62 | 388.38 | 381.00 | 382.96 | 2,676,049 | +1.10(+0.29%) |
Jul 20, 2023 | 386.58 | 390.83 | 381.43 | 381.86 | 1,341,700 | -8.65(-2.22%) |
Jul 19, 2023 | 385.00 | 394.54 | 384.87 | 390.51 | 1,477,545 | +5.39(+1.40%) |
Jul 18, 2023 | 384.38 | 385.57 | 379.23 | 385.12 | 935,237 | +1.43(+0.37%) |
Jul 17, 2023 | 379.07 | 385.35 | 378.40 | 383.69 | 809,439 | +3.28(+0.86%) |
Jul 14, 2023 | 379.73 | 381.78 | 377.51 | 380.41 | 660,485 | +0.87(+0.23%) |
Jul 13, 2023 | 386.99 | 387.73 | 379.34 | 379.54 | 701,997 | -3.78(-0.99%) |
Jul 12, 2023 | 383.60 | 384.74 | 378.55 | 383.32 | 980,735 | +3.84(+1.01%) |
Jul 11, 2023 | 371.44 | 380.09 | 371.38 | 379.48 | 886,627 | +9.96(+2.70%) |
Jul 10, 2023 | 364.72 | 372.88 | 364.29 | 369.52 | 1,047,078 | +5.78(+1.59%) |
Jul 07, 2023 | 366.00 | 367.90 | 363.25 | 363.74 | 935,343 | -3.29(-0.90%) |
Jul 06, 2023 | 370.00 | 373.49 | 366.01 | 367.03 | 1,136,216 | -8.96(-2.38%) |
Jul 05, 2023 | 376.33 | 381.15 | 374.10 | 375.99 | 1,000,136 | -3.42(-0.90%) |