Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 402.37 | 402.84 | 399.07 | 400.41 | 780,384 | -1.96(-0.49%) |
Sep 28, 2023 | 401.33 | 404.23 | 400.27 | 402.37 | 837,266 | +2.19(+0.55%) |
Sep 27, 2023 | 400.62 | 401.43 | 397.24 | 400.17 | 1,345,819 | -0.03(-0.01%) |
Sep 26, 2023 | 402.04 | 402.67 | 399.22 | 400.20 | 1,154,864 | -4.06(-1.01%) |
Sep 25, 2023 | 404.59 | 404.85 | 402.90 | 404.26 | 764,312 | -0.74(-0.18%) |
Sep 22, 2023 | 407.24 | 408.77 | 404.58 | 405.00 | 1,484,416 | -3.81(-0.93%) |
Sep 21, 2023 | 416.83 | 417.69 | 408.47 | 408.81 | 1,705,344 | -9.21(-2.20%) |
Sep 20, 2023 | 418.02 | 421.84 | 417.75 | 418.02 | 1,066,512 | +1.61(+0.39%) |
Sep 19, 2023 | 421.25 | 422.06 | 416.17 | 416.42 | 880,796 | -4.45(-1.06%) |
Sep 18, 2023 | 418.72 | 422.43 | 417.68 | 420.87 | 971,522 | +5.69(+1.37%) |
Sep 15, 2023 | 415.05 | 419.91 | 414.85 | 415.18 | 1,717,501 | -1.80(-0.43%) |
Sep 14, 2023 | 411.93 | 417.73 | 411.93 | 416.98 | 1,013,587 | +4.80(+1.16%) |
Sep 13, 2023 | 411.04 | 413.42 | 409.83 | 412.19 | 992,300 | +3.09(+0.76%) |
Sep 12, 2023 | 410.77 | 411.33 | 407.24 | 409.09 | 1,335,180 | -2.77(-0.67%) |
Sep 11, 2023 | 413.39 | 413.88 | 407.81 | 411.86 | 1,652,923 | -2.38(-0.57%) |
Sep 08, 2023 | 417.42 | 417.52 | 413.42 | 414.24 | 1,187,353 | -2.79(-0.67%) |
Sep 07, 2023 | 415.13 | 418.83 | 413.18 | 417.03 | 1,221,257 | +1.96(+0.47%) |
Sep 06, 2023 | 431.03 | 432.11 | 414.80 | 415.07 | 2,601,604 | -20.81(-4.77%) |
Sep 05, 2023 | 438.63 | 438.95 | 435.74 | 435.88 | 872,348 | -2.93(-0.67%) |
Sep 01, 2023 | 440.90 | 442.44 | 438.42 | 438.81 | 683,032 | -0.17(-0.04%) |
Aug 31, 2023 | 441.39 | 444.13 | 438.77 | 438.97 | 844,100 | -1.04(-0.24%) |
Aug 30, 2023 | 437.12 | 443.43 | 436.19 | 440.01 | 900,690 | +3.90(+0.89%) |
Aug 29, 2023 | 439.92 | 440.84 | 432.31 | 436.11 | 1,083,421 | -3.81(-0.87%) |
Aug 28, 2023 | 438.46 | 440.91 | 437.93 | 439.92 | 659,058 | +1.20(+0.27%) |
Aug 25, 2023 | 442.78 | 442.78 | 436.75 | 438.73 | 807,434 | -1.42(-0.32%) |
Aug 24, 2023 | 440.84 | 445.13 | 440.04 | 440.15 | 717,423 | -1.96(-0.44%) |
Aug 23, 2023 | 442.12 | 442.42 | 439.70 | 442.11 | 1,072,633 | +1.59(+0.36%) |
Aug 22, 2023 | 439.36 | 441.45 | 438.12 | 440.53 | 690,795 | +1.41(+0.32%) |
Aug 21, 2023 | 437.51 | 440.62 | 436.69 | 439.12 | 589,656 | +1.39(+0.32%) |
Aug 18, 2023 | 433.21 | 442.89 | 433.18 | 437.73 | 1,106,027 | +3.29(+0.76%) |
Aug 17, 2023 | 434.40 | 437.88 | 434.20 | 434.44 | 653,691 | +1.51(+0.35%) |
Aug 16, 2023 | 430.72 | 434.78 | 430.18 | 432.93 | 844,866 | +1.51(+0.35%) |
Aug 15, 2023 | 435.72 | 437.67 | 431.13 | 431.42 | 745,523 | -6.32(-1.44%) |
Aug 14, 2023 | 442.13 | 443.12 | 437.34 | 437.75 | 773,418 | -3.86(-0.87%) |
Aug 11, 2023 | 438.82 | 441.65 | 438.17 | 441.61 | 710,168 | +3.89(+0.89%) |
Aug 10, 2023 | 439.61 | 441.53 | 436.95 | 437.72 | 708,306 | -2.68(-0.61%) |
Aug 09, 2023 | 437.75 | 441.61 | 437.66 | 440.40 | 1,245,874 | +3.25(+0.74%) |
Aug 08, 2023 | 436.69 | 438.16 | 435.31 | 437.15 | 813,906 | -0.30(-0.07%) |
Aug 07, 2023 | 435.06 | 438.12 | 434.05 | 437.45 | 767,372 | +3.95(+0.91%) |
Aug 04, 2023 | 436.29 | 437.95 | 433.11 | 433.50 | 870,816 | -2.14(-0.49%) |
Aug 03, 2023 | 435.06 | 437.86 | 433.76 | 435.64 | 1,275,721 | -0.62(-0.14%) |
Aug 02, 2023 | 438.91 | 440.71 | 435.63 | 436.27 | 931,286 | -2.65(-0.60%) |
Aug 01, 2023 | 434.78 | 440.70 | 434.65 | 438.91 | 1,077,505 | +4.78(+1.10%) |
Jul 31, 2023 | 437.39 | 437.39 | 432.44 | 434.14 | 1,857,072 | -2.56(-0.59%) |
Jul 28, 2023 | 435.72 | 438.30 | 434.25 | 436.69 | 1,195,950 | +0.35(+0.08%) |
Jul 27, 2023 | 439.13 | 440.02 | 433.12 | 436.35 | 1,648,868 | -4.06(-0.92%) |
Jul 26, 2023 | 441.88 | 444.52 | 439.49 | 440.40 | 1,359,322 | -1.30(-0.29%) |
Jul 25, 2023 | 440.03 | 442.30 | 435.16 | 441.70 | 1,241,296 | -2.58(-0.58%) |
Jul 24, 2023 | 443.50 | 445.39 | 441.59 | 444.28 | 917,337 | +1.98(+0.45%) |
Jul 21, 2023 | 442.35 | 444.41 | 440.93 | 442.30 | 960,743 | -1.21(-0.27%) |
Jul 20, 2023 | 440.23 | 445.64 | 439.61 | 443.51 | 1,392,021 | +4.38(+1.00%) |
Jul 19, 2023 | 444.48 | 446.70 | 435.83 | 439.14 | 2,200,039 | -4.07(-0.92%) |
Jul 18, 2023 | 461.37 | 466.36 | 441.83 | 443.21 | 3,210,135 | -13.88(-3.04%) |
Jul 17, 2023 | 453.51 | 461.00 | 452.86 | 457.09 | 1,940,924 | +5.50(+1.22%) |
Jul 14, 2023 | 453.23 | 453.74 | 449.69 | 451.59 | 959,498 | -2.01(-0.44%) |
Jul 13, 2023 | 448.37 | 454.63 | 447.71 | 453.60 | 844,938 | +4.30(+0.96%) |
Jul 12, 2023 | 454.40 | 454.42 | 448.48 | 449.30 | 1,097,226 | -4.21(-0.93%) |
Jul 11, 2023 | 448.63 | 454.30 | 447.19 | 453.51 | 729,220 | +5.75(+1.28%) |
Jul 10, 2023 | 445.94 | 449.91 | 445.50 | 447.76 | 738,282 | +1.62(+0.36%) |
Jul 07, 2023 | 447.39 | 449.23 | 445.55 | 446.14 | 660,262 | -2.85(-0.63%) |
Jul 06, 2023 | 450.31 | 450.31 | 446.75 | 448.99 | 695,016 | -1.09(-0.24%) |
Jul 05, 2023 | 448.92 | 450.65 | 446.36 | 450.08 | 643,117 | +0.17(+0.04%) |