Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 369.94 | 373.10 | 363.02 | 363.86 | 1,147,179 | -3.11(-0.85%) |
Sep 28, 2023 | 361.52 | 368.75 | 361.29 | 366.97 | 1,915,373 | +5.45(+1.51%) |
Sep 27, 2023 | 363.58 | 364.04 | 359.38 | 361.52 | 1,443,678 | -1.00(-0.28%) |
Sep 26, 2023 | 364.63 | 367.05 | 361.70 | 362.53 | 1,860,796 | -7.36(-1.99%) |
Sep 25, 2023 | 368.87 | 370.47 | 368.84 | 369.88 | 950,373 | -0.23(-0.06%) |
Sep 22, 2023 | 370.99 | 374.31 | 369.50 | 370.11 | 1,164,250 | -0.62(-0.17%) |
Sep 21, 2023 | 382.01 | 383.37 | 370.58 | 370.73 | 1,083,746 | -13.87(-3.61%) |
Sep 20, 2023 | 388.37 | 390.45 | 384.18 | 384.60 | 776,800 | -3.06(-0.79%) |
Sep 19, 2023 | 386.32 | 388.21 | 385.00 | 387.66 | 852,572 | -0.21(-0.05%) |
Sep 18, 2023 | 385.33 | 389.56 | 384.69 | 387.87 | 640,975 | +1.25(+0.32%) |
Sep 15, 2023 | 391.81 | 393.03 | 386.16 | 386.61 | 2,482,859 | -7.90(-2.00%) |
Sep 14, 2023 | 392.65 | 394.71 | 388.27 | 394.51 | 828,970 | +6.31(+1.63%) |
Sep 13, 2023 | 385.02 | 389.24 | 384.10 | 388.20 | 683,683 | +2.55(+0.66%) |
Sep 12, 2023 | 385.49 | 388.28 | 383.65 | 385.65 | 972,857 | -2.06(-0.53%) |
Sep 11, 2023 | 389.05 | 391.16 | 386.00 | 387.71 | 977,453 | -1.34(-0.35%) |
Sep 08, 2023 | 392.83 | 393.81 | 387.86 | 389.05 | 868,301 | -2.86(-0.73%) |
Sep 07, 2023 | 387.88 | 393.48 | 387.88 | 391.91 | 1,165,865 | -0.57(-0.14%) |
Sep 06, 2023 | 391.52 | 394.17 | 390.29 | 392.48 | 1,104,177 | +0.60(+0.15%) |
Sep 05, 2023 | 392.78 | 401.23 | 391.70 | 391.88 | 1,340,008 | -0.69(-0.18%) |
Sep 01, 2023 | 391.98 | 394.94 | 391.15 | 392.57 | 772,679 | +3.37(+0.86%) |
Aug 31, 2023 | 391.75 | 394.20 | 389.08 | 389.20 | 1,206,936 | -1.51(-0.39%) |
Aug 30, 2023 | 390.46 | 393.75 | 389.82 | 390.72 | 753,665 | -0.12(-0.03%) |
Aug 29, 2023 | 387.96 | 391.57 | 387.16 | 390.84 | 664,245 | +2.06(+0.53%) |
Aug 28, 2023 | 388.48 | 391.48 | 386.24 | 388.77 | 1,020,314 | +2.15(+0.56%) |
Aug 25, 2023 | 387.30 | 390.26 | 384.06 | 386.62 | 946,367 | +2.14(+0.56%) |
Aug 24, 2023 | 389.44 | 393.61 | 384.44 | 384.48 | 775,617 | -4.68(-1.20%) |
Aug 23, 2023 | 384.12 | 389.43 | 382.69 | 389.16 | 775,682 | +8.14(+2.14%) |
Aug 22, 2023 | 378.39 | 383.00 | 376.50 | 381.03 | 1,031,518 | +5.03(+1.34%) |
Aug 21, 2023 | 379.50 | 380.68 | 374.32 | 376.00 | 1,176,496 | -3.50(-0.92%) |
Aug 18, 2023 | 377.95 | 382.33 | 377.68 | 379.50 | 1,052,535 | -2.36(-0.62%) |
Aug 17, 2023 | 384.92 | 387.59 | 381.62 | 381.86 | 1,000,870 | -2.35(-0.61%) |
Aug 16, 2023 | 382.35 | 386.61 | 381.51 | 384.21 | 816,409 | -0.30(-0.08%) |
Aug 15, 2023 | 383.29 | 385.97 | 382.55 | 384.51 | 978,302 | -1.63(-0.42%) |
Aug 14, 2023 | 385.52 | 388.07 | 384.08 | 386.14 | 853,290 | +0.99(+0.26%) |
Aug 11, 2023 | 382.64 | 386.03 | 380.95 | 385.15 | 822,778 | -0.12(-0.03%) |
Aug 10, 2023 | 387.34 | 392.16 | 384.65 | 385.27 | 939,307 | +0.15(+0.04%) |
Aug 09, 2023 | 383.78 | 389.44 | 383.59 | 385.12 | 933,277 | +1.14(+0.30%) |
Aug 08, 2023 | 385.36 | 386.40 | 378.17 | 383.98 | 958,178 | -3.85(-0.99%) |
Aug 07, 2023 | 385.05 | 387.95 | 383.47 | 387.82 | 720,201 | +3.52(+0.92%) |
Aug 04, 2023 | 382.04 | 388.16 | 378.12 | 384.30 | 1,204,569 | +3.10(+0.81%) |
Aug 03, 2023 | 386.23 | 386.23 | 380.19 | 381.20 | 2,158,747 | -10.46(-2.67%) |
Aug 02, 2023 | 391.71 | 393.34 | 388.16 | 391.67 | 1,600,066 | -4.03(-1.02%) |
Aug 01, 2023 | 391.81 | 396.25 | 390.79 | 395.70 | 1,229,432 | +3.78(+0.96%) |
Jul 31, 2023 | 389.22 | 392.68 | 385.50 | 391.92 | 1,928,816 | +2.33(+0.60%) |
Jul 28, 2023 | 395.40 | 399.20 | 389.45 | 389.59 | 2,434,783 | -3.50(-0.89%) |
Jul 27, 2023 | 400.86 | 409.73 | 391.19 | 393.09 | 3,553,479 | -32.52(-7.64%) |
Jul 26, 2023 | 425.26 | 425.84 | 422.62 | 425.60 | 1,361,622 | +0.88(+0.21%) |
Jul 25, 2023 | 418.66 | 425.84 | 417.75 | 424.73 | 1,362,839 | +4.70(+1.12%) |
Jul 24, 2023 | 421.62 | 422.72 | 418.29 | 420.03 | 1,451,706 | -0.49(-0.12%) |
Jul 21, 2023 | 422.00 | 422.50 | 420.49 | 420.51 | 1,359,970 | -0.50(-0.12%) |
Jul 20, 2023 | 420.14 | 421.33 | 418.06 | 421.01 | 1,092,603 | +1.25(+0.30%) |
Jul 19, 2023 | 420.93 | 422.55 | 418.19 | 419.76 | 1,328,956 | +0.68(+0.16%) |
Jul 18, 2023 | 414.98 | 419.49 | 414.28 | 419.08 | 1,030,900 | +4.43(+1.07%) |
Jul 17, 2023 | 413.98 | 415.90 | 412.00 | 414.65 | 1,197,217 | +1.36(+0.33%) |
Jul 14, 2023 | 409.92 | 414.62 | 409.59 | 413.29 | 1,291,108 | +3.96(+0.97%) |
Jul 13, 2023 | 407.30 | 410.85 | 404.61 | 409.33 | 1,261,080 | +5.43(+1.35%) |
Jul 12, 2023 | 401.17 | 406.77 | 400.53 | 403.89 | 1,965,217 | +10.07(+2.56%) |
Jul 11, 2023 | 394.38 | 397.25 | 392.38 | 393.82 | 932,695 | -2.00(-0.50%) |
Jul 10, 2023 | 391.41 | 398.14 | 391.41 | 395.82 | 846,336 | +5.15(+1.32%) |
Jul 07, 2023 | 390.64 | 395.46 | 389.43 | 390.67 | 816,922 | -2.10(-0.53%) |
Jul 06, 2023 | 392.77 | 394.91 | 389.98 | 392.77 | 1,038,270 | -4.21(-1.06%) |
Jul 05, 2023 | 392.84 | 398.70 | 390.33 | 396.98 | 1,170,705 | +2.66(+0.68%) |