Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 332.72 | 334.48 | 324.90 | 328.28 | 391,975 | -0.64(-0.19%) |
Sep 28, 2023 | 319.80 | 337.55 | 315.65 | 328.92 | 645,078 | +13.29(+4.21%) |
Sep 27, 2023 | 322.62 | 326.90 | 310.10 | 315.63 | 389,555 | -1.67(-0.53%) |
Sep 26, 2023 | 324.00 | 329.00 | 317.17 | 317.30 | 385,559 | -10.30(-3.14%) |
Sep 25, 2023 | 319.50 | 327.60 | 324.09 | 327.60 | 384,996 | +4.79(+1.48%) |
Sep 22, 2023 | 324.75 | 328.14 | 320.57 | 322.81 | 283,438 | -3.25(-1.00%) |
Sep 21, 2023 | 325.80 | 328.66 | 321.59 | 326.06 | 365,841 | -7.41(-2.22%) |
Sep 20, 2023 | 343.50 | 344.34 | 333.04 | 333.47 | 383,199 | -5.79(-1.71%) |
Sep 19, 2023 | 344.11 | 350.19 | 333.50 | 339.26 | 557,807 | -1.36(-0.40%) |
Sep 18, 2023 | 351.25 | 356.33 | 338.99 | 340.62 | 577,874 | -0.16(-0.05%) |
Sep 15, 2023 | 346.40 | 346.40 | 336.36 | 340.78 | 498,800 | -5.62(-1.62%) |
Sep 14, 2023 | 350.00 | 361.99 | 346.04 | 346.40 | 670,518 | +4.56(+1.33%) |
Sep 13, 2023 | 347.30 | 352.56 | 340.60 | 341.84 | 478,278 | -5.92(-1.70%) |
Sep 12, 2023 | 355.00 | 367.60 | 345.30 | 347.76 | 769,224 | +5.08(+1.48%) |
Sep 11, 2023 | 355.00 | 356.61 | 336.00 | 342.68 | 761,070 | -13.60(-3.82%) |
Sep 08, 2023 | 352.42 | 356.28 | 347.00 | 356.28 | 459,399 | +3.21(+0.91%) |
Sep 07, 2023 | 346.50 | 356.82 | 337.84 | 353.07 | 492,146 | +2.37(+0.68%) |
Sep 06, 2023 | 349.50 | 359.00 | 345.26 | 350.70 | 572,474 | +1.45(+0.42%) |
Sep 05, 2023 | 351.48 | 353.97 | 344.57 | 349.25 | 300,766 | -2.23(-0.63%) |
Sep 01, 2023 | 357.54 | 360.94 | 346.63 | 351.48 | 406,851 | -6.05(-1.69%) |
Aug 31, 2023 | 375.10 | 375.67 | 354.24 | 357.53 | 604,861 | -14.15(-3.81%) |
Aug 30, 2023 | 375.10 | 377.32 | 367.60 | 371.68 | 604,895 | -9.84(-2.58%) |
Aug 29, 2023 | 342.23 | 387.99 | 341.93 | 381.52 | 1,527,499 | +37.15(+10.79%) |
Aug 28, 2023 | 339.36 | 350.38 | 338.55 | 344.37 | 352,642 | +8.32(+2.48%) |
Aug 25, 2023 | 339.68 | 345.00 | 329.03 | 336.05 | 366,504 | -0.51(-0.15%) |
Aug 24, 2023 | 348.92 | 349.50 | 332.45 | 336.56 | 507,602 | -9.84(-2.84%) |
Aug 23, 2023 | 330.00 | 350.52 | 327.50 | 346.40 | 520,181 | +16.89(+5.13%) |
Aug 22, 2023 | 341.48 | 345.23 | 328.00 | 329.51 | 382,394 | -5.74(-1.71%) |
Aug 21, 2023 | 330.29 | 336.98 | 325.02 | 335.25 | 417,022 | +6.63(+2.02%) |
Aug 18, 2023 | 331.49 | 338.58 | 322.29 | 328.62 | 1,101,225 | -18.17(-5.24%) |
Aug 17, 2023 | 361.60 | 365.59 | 345.37 | 346.79 | 804,496 | -22.88(-6.19%) |
Aug 16, 2023 | 373.46 | 377.28 | 366.26 | 369.67 | 313,423 | -6.48(-1.72%) |
Aug 15, 2023 | 389.04 | 392.69 | 375.83 | 376.15 | 418,339 | -12.68(-3.26%) |
Aug 14, 2023 | 381.57 | 392.60 | 375.28 | 388.83 | 382,279 | +4.52(+1.18%) |
Aug 11, 2023 | 378.01 | 387.96 | 372.10 | 384.31 | 334,284 | +6.30(+1.67%) |
Aug 10, 2023 | 380.32 | 390.06 | 372.01 | 378.01 | 410,053 | +0.17(+0.04%) |
Aug 09, 2023 | 395.97 | 396.50 | 376.00 | 377.84 | 511,973 | -11.64(-2.99%) |
Aug 08, 2023 | 380.00 | 396.00 | 374.72 | 389.48 | 771,656 | +18.66(+5.03%) |
Aug 07, 2023 | 371.03 | 373.56 | 357.70 | 370.82 | 696,190 | -6.15(-1.63%) |
Aug 04, 2023 | 390.01 | 395.76 | 374.45 | 376.97 | 551,156 | -12.94(-3.32%) |
Aug 03, 2023 | 400.01 | 402.37 | 387.62 | 389.91 | 652,996 | -17.42(-4.28%) |
Aug 02, 2023 | 434.98 | 437.00 | 401.18 | 407.33 | 1,060,786 | -27.65(-6.36%) |
Aug 01, 2023 | 430.00 | 438.00 | 420.88 | 434.98 | 665,926 | -2.90(-0.66%) |
Jul 31, 2023 | 440.00 | 442.84 | 432.20 | 437.88 | 486,805 | +3.27(+0.75%) |
Jul 28, 2023 | 434.00 | 438.74 | 424.84 | 434.61 | 464,240 | +8.46(+1.99%) |
Jul 27, 2023 | 451.00 | 452.46 | 424.17 | 426.15 | 565,165 | -17.31(-3.90%) |
Jul 26, 2023 | 436.82 | 447.93 | 436.28 | 443.46 | 529,671 | +6.64(+1.52%) |
Jul 25, 2023 | 430.94 | 442.42 | 430.21 | 436.82 | 447,827 | +5.88(+1.37%) |
Jul 24, 2023 | 427.64 | 431.87 | 412.93 | 430.94 | 655,159 | -5.71(-1.31%) |
Jul 21, 2023 | 441.91 | 445.88 | 426.55 | 436.65 | 563,414 | -4.18(-0.95%) |
Jul 20, 2023 | 455.21 | 461.31 | 435.20 | 440.83 | 631,208 | -12.27(-2.71%) |
Jul 19, 2023 | 451.77 | 461.60 | 446.76 | 453.10 | 550,015 | +7.31(+1.64%) |
Jul 18, 2023 | 449.48 | 454.00 | 435.00 | 445.80 | 783,145 | -4.08(-0.91%) |
Jul 17, 2023 | 457.20 | 467.00 | 444.35 | 449.88 | 862,068 | -8.98(-1.96%) |
Jul 14, 2023 | 455.46 | 475.09 | 447.18 | 458.86 | 1,724,365 | -2.97(-0.64%) |
Jul 13, 2023 | 418.00 | 466.99 | 412.78 | 461.83 | 2,077,236 | +48.34(+11.69%) |
Jul 12, 2023 | 418.00 | 420.98 | 405.24 | 413.49 | 923,402 | +1.19(+0.29%) |
Jul 11, 2023 | 401.00 | 415.00 | 396.92 | 412.30 | 1,205,867 | +4.59(+1.13%) |
Jul 10, 2023 | 381.17 | 408.01 | 370.05 | 407.71 | 996,329 | +26.97(+7.08%) |
Jul 07, 2023 | 373.59 | 392.00 | 373.59 | 380.74 | 941,767 | +4.19(+1.11%) |
Jul 06, 2023 | 380.59 | 385.01 | 362.00 | 376.55 | 891,613 | -1.56(-0.41%) |
Jul 05, 2023 | 367.01 | 382.99 | 359.10 | 378.11 | 1,186,055 | +0.27(+0.07%) |