Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 382.47 | 382.67 | 375.39 | 376.39 | 475,620 | -3.50(-0.92%) |
Sep 28, 2023 | 377.90 | 381.25 | 375.48 | 379.89 | 393,437 | +2.09(+0.55%) |
Sep 27, 2023 | 377.71 | 381.92 | 375.52 | 377.80 | 493,776 | +0.98(+0.26%) |
Sep 26, 2023 | 384.04 | 384.44 | 376.07 | 376.82 | 546,956 | -3.87(-1.02%) |
Sep 25, 2023 | 375.96 | 381.94 | 379.50 | 380.68 | 390,476 | +1.75(+0.46%) |
Sep 22, 2023 | 376.91 | 381.02 | 373.98 | 378.94 | 459,139 | +3.28(+0.87%) |
Sep 21, 2023 | 380.08 | 380.08 | 373.41 | 375.66 | 433,660 | -6.75(-1.76%) |
Sep 20, 2023 | 381.98 | 386.37 | 381.98 | 382.40 | 331,217 | +2.00(+0.53%) |
Sep 19, 2023 | 379.45 | 381.33 | 376.74 | 380.41 | 323,748 | -1.47(-0.39%) |
Sep 18, 2023 | 385.06 | 386.35 | 379.68 | 381.88 | 500,088 | -4.14(-1.07%) |
Sep 15, 2023 | 395.32 | 396.36 | 384.61 | 386.02 | 1,443,938 | -10.52(-2.65%) |
Sep 14, 2023 | 394.59 | 396.65 | 391.82 | 396.54 | 440,845 | +3.80(+0.97%) |
Sep 13, 2023 | 390.50 | 393.45 | 387.78 | 392.75 | 386,765 | +2.84(+0.73%) |
Sep 12, 2023 | 388.25 | 390.18 | 383.62 | 389.90 | 414,391 | -1.30(-0.33%) |
Sep 11, 2023 | 382.67 | 392.41 | 380.54 | 391.20 | 504,428 | +7.46(+1.94%) |
Sep 08, 2023 | 386.65 | 389.34 | 382.36 | 383.74 | 425,645 | -1.96(-0.51%) |
Sep 07, 2023 | 380.61 | 387.60 | 378.74 | 385.70 | 575,479 | +4.86(+1.28%) |
Sep 06, 2023 | 385.83 | 387.35 | 378.92 | 380.84 | 446,542 | -5.40(-1.40%) |
Sep 05, 2023 | 390.31 | 391.13 | 385.55 | 386.24 | 564,475 | -1.24(-0.32%) |
Sep 01, 2023 | 387.17 | 388.22 | 384.43 | 387.48 | 342,591 | +3.70(+0.97%) |
Aug 31, 2023 | 391.30 | 392.79 | 383.46 | 383.77 | 524,231 | -6.73(-1.72%) |
Aug 30, 2023 | 383.20 | 391.75 | 383.20 | 390.50 | 429,824 | +7.95(+2.08%) |
Aug 29, 2023 | 382.51 | 386.45 | 381.75 | 382.55 | 406,852 | -2.06(-0.54%) |
Aug 28, 2023 | 377.71 | 386.61 | 377.49 | 384.62 | 549,918 | +7.46(+1.98%) |
Aug 25, 2023 | 377.30 | 378.97 | 372.64 | 377.15 | 387,151 | +1.84(+0.49%) |
Aug 24, 2023 | 376.95 | 379.62 | 375.27 | 375.31 | 312,237 | -3.72(-0.98%) |
Aug 23, 2023 | 377.06 | 380.83 | 376.69 | 379.04 | 308,786 | +2.87(+0.76%) |
Aug 22, 2023 | 376.31 | 381.31 | 375.92 | 376.16 | 355,321 | -0.16(-0.04%) |
Aug 21, 2023 | 374.12 | 377.95 | 372.19 | 376.32 | 369,656 | +1.04(+0.28%) |
Aug 18, 2023 | 376.89 | 379.03 | 373.96 | 375.28 | 391,785 | -3.44(-0.91%) |
Aug 17, 2023 | 386.20 | 386.75 | 378.20 | 378.72 | 381,538 | -6.75(-1.75%) |
Aug 16, 2023 | 388.50 | 389.83 | 385.36 | 385.47 | 341,243 | -4.67(-1.20%) |
Aug 15, 2023 | 392.35 | 394.03 | 389.12 | 390.13 | 272,370 | -3.74(-0.95%) |
Aug 14, 2023 | 389.82 | 394.16 | 387.34 | 393.87 | 415,997 | +3.39(+0.87%) |
Aug 11, 2023 | 392.93 | 392.99 | 388.88 | 390.48 | 337,163 | -4.19(-1.06%) |
Aug 10, 2023 | 393.30 | 397.19 | 391.74 | 394.67 | 344,950 | +2.16(+0.55%) |
Aug 09, 2023 | 396.25 | 398.31 | 392.42 | 392.51 | 495,619 | -1.77(-0.45%) |
Aug 08, 2023 | 393.64 | 395.18 | 390.46 | 394.28 | 350,294 | -0.67(-0.17%) |
Aug 07, 2023 | 392.89 | 395.86 | 391.66 | 394.96 | 386,068 | +3.30(+0.84%) |
Aug 04, 2023 | 399.29 | 399.29 | 390.90 | 391.66 | 424,842 | -5.94(-1.49%) |
Aug 03, 2023 | 393.54 | 400.12 | 391.81 | 397.60 | 579,102 | +3.03(+0.77%) |
Aug 02, 2023 | 394.59 | 398.10 | 391.35 | 394.57 | 422,957 | -1.34(-0.34%) |
Aug 01, 2023 | 392.87 | 397.55 | 390.33 | 395.91 | 576,945 | +2.88(+0.73%) |
Jul 31, 2023 | 396.48 | 397.77 | 390.46 | 393.02 | 620,756 | -4.10(-1.03%) |
Jul 28, 2023 | 402.10 | 402.31 | 396.05 | 397.13 | 465,472 | -1.68(-0.42%) |
Jul 27, 2023 | 396.65 | 402.50 | 393.42 | 398.81 | 650,415 | +1.21(+0.30%) |
Jul 26, 2023 | 392.59 | 401.21 | 391.11 | 397.60 | 945,912 | +4.27(+1.09%) |
Jul 25, 2023 | 383.88 | 395.95 | 383.38 | 393.33 | 1,035,728 | +11.05(+2.89%) |
Jul 24, 2023 | 396.25 | 398.01 | 379.64 | 382.29 | 2,003,804 | +0.46(+0.12%) |
Jul 21, 2023 | 384.76 | 386.01 | 380.88 | 381.83 | 779,030 | -2.37(-0.62%) |
Jul 20, 2023 | 389.48 | 389.57 | 381.63 | 384.20 | 599,467 | -4.46(-1.15%) |
Jul 19, 2023 | 392.88 | 394.00 | 385.12 | 388.66 | 446,953 | +0.04(+0.01%) |
Jul 18, 2023 | 387.34 | 390.09 | 384.69 | 388.62 | 550,699 | +2.53(+0.65%) |
Jul 17, 2023 | 382.17 | 388.94 | 379.62 | 386.09 | 595,503 | +5.03(+1.32%) |
Jul 14, 2023 | 384.03 | 385.75 | 379.36 | 381.06 | 634,449 | -2.19(-0.57%) |
Jul 13, 2023 | 387.05 | 389.65 | 381.87 | 383.25 | 1,098,027 | -1.70(-0.44%) |
Jul 12, 2023 | 395.17 | 406.11 | 377.67 | 384.95 | 2,777,757 | +38.44(+11.09%) |
Jul 11, 2023 | 343.45 | 347.54 | 343.45 | 346.51 | 483,973 | +2.36(+0.69%) |
Jul 10, 2023 | 338.79 | 348.34 | 338.79 | 344.16 | 736,036 | +5.68(+1.68%) |
Jul 07, 2023 | 330.14 | 341.47 | 329.33 | 338.48 | 691,534 | +7.70(+2.33%) |
Jul 06, 2023 | 329.15 | 331.55 | 324.96 | 330.78 | 472,142 | -1.04(-0.31%) |
Jul 05, 2023 | 332.41 | 332.60 | 328.51 | 331.82 | 545,975 | -1.68(-0.50%) |