Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 394.99 | 395.11 | 389.69 | 391.09 | 5,793,378 | -0.94(-0.24%) |
Sep 28, 2023 | 389.26 | 393.64 | 388.73 | 392.02 | 4,074,211 | +2.27(+0.58%) |
Sep 27, 2023 | 390.73 | 391.28 | 386.38 | 389.75 | 4,874,027 | +0.09(+0.02%) |
Sep 26, 2023 | 392.60 | 393.23 | 388.87 | 389.66 | 5,796,240 | -5.80(-1.47%) |
Sep 25, 2023 | 392.64 | 395.49 | 393.42 | 395.46 | 3,277,245 | +1.64(+0.42%) |
Sep 22, 2023 | 395.65 | 397.17 | 393.43 | 393.83 | 7,264,136 | -0.95(-0.24%) |
Sep 21, 2023 | 398.63 | 398.88 | 394.55 | 394.78 | 4,672,550 | -6.58(-1.64%) |
Sep 20, 2023 | 406.23 | 406.61 | 401.14 | 401.36 | 4,035,092 | -3.79(-0.94%) |
Sep 19, 2023 | 405.00 | 405.58 | 402.51 | 405.15 | 3,658,102 | -0.81(-0.20%) |
Sep 18, 2023 | 405.36 | 407.10 | 404.94 | 405.96 | 3,038,060 | +0.45(+0.11%) |
Sep 15, 2023 | 409.08 | 409.41 | 405.26 | 405.51 | 4,035,976 | -5.12(-1.25%) |
Sep 14, 2023 | 409.41 | 411.24 | 408.17 | 410.63 | 3,687,891 | +3.52(+0.87%) |
Sep 13, 2023 | 406.79 | 408.15 | 405.76 | 407.11 | 2,551,167 | +0.48(+0.12%) |
Sep 12, 2023 | 407.46 | 408.90 | 406.06 | 406.63 | 7,655,737 | -2.19(-0.54%) |
Sep 11, 2023 | 408.63 | 409.12 | 407.05 | 408.83 | 3,372,224 | +2.67(+0.66%) |
Sep 08, 2023 | 405.59 | 407.60 | 405.26 | 406.16 | 4,158,082 | +0.56(+0.14%) |
Sep 07, 2023 | 403.96 | 406.20 | 403.64 | 405.60 | 2,262,444 | -1.21(-0.30%) |
Sep 06, 2023 | 408.85 | 408.88 | 404.61 | 406.81 | 3,773,121 | -2.83(-0.69%) |
Sep 05, 2023 | 410.93 | 411.20 | 409.51 | 409.64 | 4,460,450 | -1.79(-0.44%) |
Sep 01, 2023 | 413.17 | 413.59 | 409.95 | 411.44 | 3,616,569 | +0.87(+0.21%) |
Aug 31, 2023 | 411.70 | 412.83 | 410.39 | 410.56 | 4,787,131 | -0.53(-0.13%) |
Aug 30, 2023 | 409.77 | 411.75 | 409.14 | 411.09 | 3,027,638 | +1.71(+0.42%) |
Aug 29, 2023 | 403.57 | 409.72 | 403.36 | 409.38 | 3,508,758 | +5.73(+1.42%) |
Aug 28, 2023 | 403.15 | 404.20 | 401.90 | 403.65 | 3,261,492 | +2.64(+0.66%) |
Aug 25, 2023 | 399.90 | 402.60 | 396.56 | 401.01 | 4,453,040 | +2.64(+0.66%) |
Aug 24, 2023 | 405.38 | 405.85 | 398.23 | 398.37 | 3,481,892 | -5.37(-1.33%) |
Aug 23, 2023 | 400.37 | 404.45 | 400.29 | 403.74 | 3,275,196 | +4.31(+1.08%) |
Aug 22, 2023 | 402.15 | 402.20 | 398.89 | 399.43 | 2,668,685 | -1.12(-0.28%) |
Aug 21, 2023 | 398.97 | 401.20 | 396.83 | 400.55 | 3,316,387 | +2.63(+0.66%) |
Aug 18, 2023 | 395.03 | 398.85 | 394.71 | 397.92 | 4,193,255 | +0.37(+0.09%) |
Aug 17, 2023 | 402.13 | 402.38 | 397.21 | 397.56 | 7,159,313 | -3.24(-0.81%) |
Aug 16, 2023 | 403.38 | 404.89 | 400.68 | 400.80 | 3,379,410 | -2.99(-0.74%) |
Aug 15, 2023 | 406.85 | 408.46 | 403.20 | 403.79 | 4,722,338 | -4.68(-1.15%) |
Aug 14, 2023 | 405.33 | 408.49 | 405.09 | 408.47 | 2,793,730 | +2.29(+0.56%) |
Aug 11, 2023 | 404.73 | 407.17 | 404.12 | 406.18 | 2,942,088 | -0.38(-0.09%) |
Aug 10, 2023 | 408.55 | 411.77 | 405.39 | 406.56 | 4,629,304 | +0.24(+0.06%) |
Aug 09, 2023 | 409.40 | 409.47 | 405.62 | 406.32 | 3,170,053 | -2.72(-0.66%) |
Aug 08, 2023 | 408.51 | 409.48 | 405.89 | 409.04 | 3,809,299 | -1.78(-0.43%) |
Aug 07, 2023 | 409.04 | 410.97 | 408.39 | 410.81 | 2,616,793 | +3.67(+0.90%) |
Aug 04, 2023 | 410.88 | 412.84 | 406.79 | 407.14 | 5,762,822 | -2.00(-0.49%) |
Aug 03, 2023 | 408.43 | 410.92 | 407.85 | 409.14 | 3,050,362 | -1.16(-0.28%) |
Aug 02, 2023 | 413.17 | 413.41 | 409.62 | 410.31 | 5,016,040 | -5.76(-1.39%) |
Aug 01, 2023 | 415.95 | 416.76 | 415.25 | 416.07 | 3,160,712 | -1.29(-0.31%) |
Jul 31, 2023 | 417.00 | 417.65 | 415.74 | 417.36 | 3,487,230 | +0.80(+0.19%) |
Jul 28, 2023 | 415.62 | 417.30 | 414.86 | 416.56 | 2,724,235 | +4.02(+0.97%) |
Jul 27, 2023 | 418.46 | 418.82 | 411.64 | 412.54 | 4,181,388 | -2.82(-0.68%) |
Jul 26, 2023 | 414.32 | 416.57 | 413.29 | 415.36 | 6,186,619 | +0.10(+0.02%) |
Jul 25, 2023 | 413.79 | 416.34 | 413.77 | 415.26 | 3,978,837 | +1.22(+0.29%) |
Jul 24, 2023 | 413.29 | 414.80 | 412.73 | 414.04 | 3,497,086 | +1.75(+0.42%) |
Jul 21, 2023 | 413.82 | 414.01 | 412.20 | 412.29 | 3,202,003 | +0.05(+0.01%) |
Jul 20, 2023 | 414.01 | 414.86 | 411.55 | 412.24 | 4,115,265 | -2.71(-0.65%) |
Jul 19, 2023 | 414.77 | 416.06 | 414.19 | 414.95 | 3,521,619 | +0.89(+0.22%) |
Jul 18, 2023 | 410.64 | 414.63 | 410.28 | 414.06 | 3,629,099 | +3.12(+0.76%) |
Jul 17, 2023 | 409.39 | 411.97 | 409.37 | 410.94 | 2,990,937 | +1.43(+0.35%) |
Jul 14, 2023 | 410.67 | 411.44 | 408.83 | 409.51 | 3,710,300 | -0.33(-0.08%) |
Jul 13, 2023 | 408.29 | 410.54 | 407.88 | 409.84 | 3,295,959 | +3.31(+0.82%) |
Jul 12, 2023 | 406.95 | 407.88 | 405.56 | 406.52 | 4,279,311 | +3.17(+0.79%) |
Jul 11, 2023 | 401.57 | 403.79 | 400.58 | 403.35 | 3,504,673 | +2.57(+0.64%) |
Jul 10, 2023 | 399.45 | 400.92 | 398.89 | 400.78 | 3,383,285 | +1.07(+0.27%) |
Jul 07, 2023 | 399.85 | 403.47 | 399.53 | 399.71 | 3,702,518 | -0.93(-0.23%) |
Jul 06, 2023 | 400.59 | 401.16 | 398.39 | 400.64 | 6,086,788 | -3.29(-0.82%) |
Jul 05, 2023 | 402.81 | 404.62 | 402.81 | 403.94 | 4,265,941 | -0.90(-0.22%) |