Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 353.05 | 360.88 | 345.42 | 345.86 | 1,559,268 | +2.75(+0.80%) |
Sep 28, 2023 | 324.69 | 343.54 | 323.01 | 343.11 | 1,405,580 | +14.95(+4.56%) |
Sep 27, 2023 | 326.27 | 332.84 | 324.69 | 328.16 | 934,399 | +2.86(+0.88%) |
Sep 26, 2023 | 329.58 | 334.18 | 324.11 | 325.30 | 1,403,090 | -8.01(-2.40%) |
Sep 25, 2023 | 331.31 | 337.04 | 332.55 | 333.31 | 759,581 | -2.45(-0.73%) |
Sep 22, 2023 | 338.21 | 339.54 | 331.00 | 335.76 | 1,268,186 | +2.14(+0.64%) |
Sep 21, 2023 | 342.90 | 347.98 | 331.95 | 333.62 | 1,871,107 | -18.04(-5.13%) |
Sep 20, 2023 | 356.00 | 361.36 | 351.34 | 351.66 | 572,344 | -3.95(-1.11%) |
Sep 19, 2023 | 357.17 | 359.51 | 350.02 | 355.61 | 600,973 | -0.93(-0.26%) |
Sep 18, 2023 | 357.39 | 361.23 | 354.76 | 356.54 | 644,718 | -5.59(-1.54%) |
Sep 15, 2023 | 361.31 | 362.32 | 354.00 | 362.13 | 1,307,785 | -3.79(-1.04%) |
Sep 14, 2023 | 372.12 | 372.30 | 363.91 | 365.92 | 783,598 | -5.42(-1.46%) |
Sep 13, 2023 | 374.57 | 378.76 | 370.76 | 371.34 | 861,365 | -3.23(-0.86%) |
Sep 12, 2023 | 387.67 | 388.96 | 374.57 | 374.57 | 1,170,759 | -19.71(-5.00%) |
Sep 11, 2023 | 382.00 | 395.05 | 379.72 | 394.28 | 1,254,025 | +16.99(+4.50%) |
Sep 08, 2023 | 377.28 | 384.02 | 375.18 | 377.29 | 1,259,388 | -0.25(-0.07%) |
Sep 07, 2023 | 373.86 | 381.23 | 368.79 | 377.54 | 1,130,437 | -4.72(-1.23%) |
Sep 06, 2023 | 393.51 | 395.75 | 378.33 | 382.26 | 1,307,856 | -11.87(-3.01%) |
Sep 05, 2023 | 389.50 | 398.64 | 388.30 | 394.13 | 1,774,626 | +1.25(+0.32%) |
Sep 01, 2023 | 395.01 | 414.00 | 389.33 | 392.88 | 5,896,976 | +11.58(+3.04%) |
Aug 31, 2023 | 382.00 | 387.29 | 378.91 | 381.30 | 3,071,904 | +5.78(+1.54%) |
Aug 30, 2023 | 366.55 | 380.38 | 364.30 | 375.52 | 1,172,287 | +8.14(+2.22%) |
Aug 29, 2023 | 357.95 | 374.30 | 354.15 | 367.38 | 1,264,775 | +13.06(+3.69%) |
Aug 28, 2023 | 365.41 | 368.72 | 353.89 | 354.32 | 1,129,070 | -9.14(-2.51%) |
Aug 25, 2023 | 357.18 | 368.24 | 355.01 | 363.46 | 1,106,854 | +2.71(+0.75%) |
Aug 24, 2023 | 384.99 | 384.99 | 357.90 | 360.75 | 1,126,963 | -9.99(-2.69%) |
Aug 23, 2023 | 360.99 | 371.15 | 359.00 | 370.74 | 1,224,036 | +8.70(+2.40%) |
Aug 22, 2023 | 364.30 | 365.56 | 355.85 | 362.04 | 735,303 | +3.44(+0.96%) |
Aug 21, 2023 | 358.07 | 363.49 | 355.01 | 358.60 | 981,559 | +7.77(+2.21%) |
Aug 18, 2023 | 344.48 | 353.77 | 342.01 | 350.83 | 1,031,728 | -0.34(-0.10%) |
Aug 17, 2023 | 359.00 | 360.09 | 349.09 | 351.17 | 973,943 | -7.66(-2.13%) |
Aug 16, 2023 | 363.63 | 368.52 | 358.00 | 358.83 | 747,654 | -8.51(-2.32%) |
Aug 15, 2023 | 362.90 | 371.58 | 358.44 | 367.34 | 1,183,201 | +2.93(+0.80%) |
Aug 14, 2023 | 352.29 | 364.80 | 348.81 | 364.41 | 940,526 | +8.19(+2.30%) |
Aug 11, 2023 | 355.98 | 361.34 | 353.88 | 356.22 | 747,706 | -3.44(-0.96%) |
Aug 10, 2023 | 359.91 | 368.34 | 353.31 | 359.66 | 1,492,300 | -0.34(-0.09%) |
Aug 09, 2023 | 370.19 | 372.74 | 358.43 | 360.00 | 1,767,476 | -10.19(-2.75%) |
Aug 08, 2023 | 378.17 | 388.50 | 368.50 | 370.19 | 2,855,554 | -27.36(-6.88%) |
Aug 07, 2023 | 403.43 | 405.30 | 387.71 | 397.55 | 1,059,952 | -4.02(-1.00%) |
Aug 04, 2023 | 415.06 | 423.95 | 400.52 | 401.57 | 1,544,060 | -1.23(-0.31%) |
Aug 03, 2023 | 391.85 | 407.29 | 386.29 | 402.80 | 1,076,487 | +4.06(+1.02%) |
Aug 02, 2023 | 414.09 | 415.99 | 393.00 | 398.74 | 1,823,420 | -25.83(-6.08%) |
Aug 01, 2023 | 420.00 | 424.97 | 415.41 | 424.57 | 732,617 | +1.17(+0.28%) |
Jul 31, 2023 | 415.77 | 426.62 | 415.00 | 423.40 | 1,154,051 | +11.78(+2.86%) |
Jul 28, 2023 | 411.67 | 418.51 | 403.02 | 411.62 | 1,243,495 | +8.04(+1.99%) |
Jul 27, 2023 | 415.64 | 416.00 | 396.00 | 403.58 | 1,271,319 | -1.56(-0.39%) |
Jul 26, 2023 | 403.72 | 413.44 | 398.20 | 405.14 | 1,360,649 | -13.83(-3.30%) |
Jul 25, 2023 | 416.56 | 426.33 | 414.38 | 418.97 | 1,099,184 | +8.39(+2.04%) |
Jul 24, 2023 | 413.10 | 413.10 | 402.00 | 410.58 | 692,054 | +0.80(+0.20%) |
Jul 21, 2023 | 419.69 | 420.40 | 408.74 | 409.78 | 940,171 | -2.86(-0.69%) |
Jul 20, 2023 | 422.17 | 426.95 | 410.36 | 412.64 | 1,652,359 | -18.57(-4.31%) |
Jul 19, 2023 | 429.55 | 439.00 | 420.00 | 431.21 | 1,997,701 | +5.19(+1.22%) |
Jul 18, 2023 | 419.04 | 437.33 | 407.41 | 426.02 | 3,417,906 | +16.85(+4.12%) |
Jul 17, 2023 | 400.25 | 412.38 | 399.12 | 409.17 | 839,036 | +10.49(+2.63%) |
Jul 14, 2023 | 408.74 | 414.50 | 397.33 | 398.68 | 1,065,024 | -8.53(-2.09%) |
Jul 13, 2023 | 394.92 | 407.87 | 394.74 | 407.21 | 1,210,171 | +16.13(+4.12%) |
Jul 12, 2023 | 401.61 | 404.00 | 387.05 | 391.08 | 1,201,123 | -3.14(-0.80%) |
Jul 11, 2023 | 396.45 | 399.01 | 389.50 | 394.22 | 982,865 | -0.40(-0.10%) |
Jul 10, 2023 | 382.41 | 395.58 | 376.49 | 394.62 | 1,423,916 | +6.00(+1.54%) |
Jul 07, 2023 | 400.03 | 403.74 | 387.73 | 388.62 | 1,583,860 | -10.40(-2.61%) |
Jul 06, 2023 | 401.56 | 402.41 | 392.00 | 399.02 | 1,683,034 | -10.55(-2.58%) |
Jul 05, 2023 | 406.18 | 412.31 | 402.36 | 409.57 | 1,546,656 | -1.85(-0.45%) |