Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 404.34 | 404.77 | 398.25 | 399.45 | 789,706 | +0.54(+0.14%) |
Sep 28, 2023 | 392.47 | 400.26 | 391.31 | 398.91 | 543,900 | +6.47(+1.65%) |
Sep 27, 2023 | 392.20 | 395.85 | 390.95 | 392.44 | 711,057 | +2.72(+0.70%) |
Sep 26, 2023 | 395.55 | 396.74 | 388.45 | 389.72 | 818,436 | -8.67(-2.18%) |
Sep 25, 2023 | 398.00 | 400.24 | 397.97 | 398.39 | 616,193 | -0.34(-0.09%) |
Sep 22, 2023 | 404.95 | 407.13 | 397.87 | 398.73 | 660,713 | -5.52(-1.37%) |
Sep 21, 2023 | 409.62 | 410.96 | 404.10 | 404.25 | 664,110 | -7.06(-1.72%) |
Sep 20, 2023 | 413.65 | 415.19 | 409.56 | 411.31 | 467,041 | -0.47(-0.11%) |
Sep 19, 2023 | 405.59 | 413.06 | 405.36 | 411.78 | 687,283 | +3.89(+0.95%) |
Sep 18, 2023 | 411.01 | 412.62 | 406.89 | 407.89 | 811,767 | -5.68(-1.37%) |
Sep 15, 2023 | 418.10 | 418.88 | 411.19 | 413.57 | 777,909 | -2.26(-0.54%) |
Sep 14, 2023 | 414.71 | 416.39 | 410.91 | 415.83 | 628,020 | +1.63(+0.39%) |
Sep 13, 2023 | 416.00 | 418.76 | 412.61 | 414.20 | 553,471 | -0.23(-0.06%) |
Sep 12, 2023 | 418.14 | 420.47 | 413.03 | 414.43 | 544,267 | -3.95(-0.94%) |
Sep 11, 2023 | 416.63 | 419.75 | 412.49 | 418.38 | 822,137 | +4.67(+1.13%) |
Sep 08, 2023 | 415.84 | 419.31 | 412.35 | 413.71 | 615,997 | -3.23(-0.77%) |
Sep 07, 2023 | 407.24 | 418.77 | 407.24 | 416.94 | 769,151 | +8.45(+2.07%) |
Sep 06, 2023 | 413.18 | 417.06 | 408.04 | 408.49 | 689,042 | -7.00(-1.68%) |
Sep 05, 2023 | 415.07 | 417.90 | 411.73 | 415.49 | 915,968 | -0.52(-0.12%) |
Sep 01, 2023 | 417.01 | 420.00 | 414.13 | 416.01 | 576,909 | +0.98(+0.24%) |
Aug 31, 2023 | 421.47 | 423.94 | 414.63 | 415.03 | 828,225 | -7.87(-1.86%) |
Aug 30, 2023 | 415.20 | 425.18 | 415.12 | 422.90 | 903,551 | +7.79(+1.88%) |
Aug 29, 2023 | 410.83 | 416.65 | 408.26 | 415.11 | 777,046 | +4.27(+1.04%) |
Aug 28, 2023 | 409.00 | 414.82 | 405.80 | 410.84 | 1,121,915 | +3.69(+0.91%) |
Aug 25, 2023 | 425.09 | 425.50 | 406.02 | 407.15 | 2,261,422 | -15.59(-3.69%) |
Aug 24, 2023 | 435.83 | 438.49 | 421.61 | 422.74 | 1,790,187 | -15.22(-3.48%) |
Aug 23, 2023 | 428.00 | 438.92 | 423.80 | 437.96 | 1,220,870 | +7.38(+1.71%) |
Aug 22, 2023 | 442.00 | 442.00 | 426.86 | 430.58 | 1,353,935 | -17.33(-3.87%) |
Aug 21, 2023 | 454.59 | 457.60 | 444.11 | 447.91 | 800,071 | -5.02(-1.11%) |
Aug 18, 2023 | 443.21 | 454.12 | 443.21 | 452.93 | 537,712 | +6.26(+1.40%) |
Aug 17, 2023 | 459.82 | 460.56 | 446.23 | 446.67 | 645,020 | -10.79(-2.36%) |
Aug 16, 2023 | 458.20 | 467.64 | 457.23 | 457.46 | 788,338 | +1.26(+0.28%) |
Aug 15, 2023 | 459.01 | 464.46 | 456.10 | 456.20 | 804,771 | -2.36(-0.51%) |
Aug 14, 2023 | 446.78 | 459.17 | 446.47 | 458.56 | 884,497 | +14.71(+3.31%) |
Aug 11, 2023 | 446.00 | 447.27 | 442.97 | 443.85 | 458,803 | -3.61(-0.81%) |
Aug 10, 2023 | 449.41 | 455.91 | 447.04 | 447.46 | 590,618 | +0.81(+0.18%) |
Aug 09, 2023 | 438.17 | 448.37 | 438.17 | 446.65 | 670,297 | +8.48(+1.94%) |
Aug 08, 2023 | 437.30 | 441.70 | 435.79 | 438.17 | 621,115 | -1.78(-0.40%) |
Aug 07, 2023 | 439.02 | 441.79 | 434.32 | 439.95 | 701,768 | +1.63(+0.37%) |
Aug 04, 2023 | 435.01 | 444.08 | 432.26 | 438.32 | 817,617 | +2.58(+0.59%) |
Aug 03, 2023 | 437.09 | 440.61 | 434.48 | 435.74 | 904,623 | -2.50(-0.57%) |
Aug 02, 2023 | 445.37 | 445.75 | 438.13 | 438.24 | 642,665 | -4.01(-0.91%) |
Aug 01, 2023 | 445.00 | 447.00 | 440.16 | 442.25 | 670,768 | -2.55(-0.57%) |
Jul 31, 2023 | 446.16 | 450.23 | 443.06 | 444.80 | 866,204 | -0.59(-0.13%) |
Jul 28, 2023 | 450.05 | 452.50 | 444.36 | 445.39 | 692,759 | -3.06(-0.68%) |
Jul 27, 2023 | 455.00 | 457.84 | 447.50 | 448.45 | 864,803 | -6.29(-1.38%) |
Jul 26, 2023 | 453.14 | 456.45 | 448.13 | 454.74 | 651,108 | +3.10(+0.69%) |
Jul 25, 2023 | 453.54 | 456.58 | 447.00 | 451.64 | 1,115,377 | -3.03(-0.67%) |
Jul 24, 2023 | 459.29 | 460.10 | 452.22 | 454.67 | 878,286 | -5.44(-1.18%) |
Jul 21, 2023 | 462.35 | 466.18 | 458.22 | 460.11 | 699,724 | -2.24(-0.48%) |
Jul 20, 2023 | 468.90 | 470.60 | 462.13 | 462.35 | 663,214 | -8.86(-1.88%) |
Jul 19, 2023 | 472.68 | 474.38 | 469.29 | 471.21 | 573,440 | -1.20(-0.25%) |
Jul 18, 2023 | 471.99 | 476.29 | 471.17 | 472.41 | 505,109 | -0.31(-0.07%) |
Jul 17, 2023 | 472.00 | 476.67 | 469.31 | 472.72 | 507,576 | +0.07(+0.01%) |
Jul 14, 2023 | 475.72 | 476.38 | 469.61 | 472.65 | 602,266 | +0.06(+0.01%) |
Jul 13, 2023 | 486.68 | 487.16 | 472.20 | 472.59 | 712,983 | -11.45(-2.37%) |
Jul 12, 2023 | 485.53 | 486.72 | 482.37 | 484.04 | 454,517 | +0.80(+0.17%) |
Jul 11, 2023 | 479.50 | 484.71 | 478.44 | 483.24 | 506,175 | +5.24(+1.10%) |
Jul 10, 2023 | 473.43 | 478.95 | 473.13 | 478.00 | 571,646 | +6.37(+1.35%) |
Jul 07, 2023 | 471.25 | 476.00 | 468.23 | 471.63 | 530,351 | +1.08(+0.23%) |
Jul 06, 2023 | 476.20 | 479.06 | 470.00 | 470.55 | 652,981 | -9.28(-1.93%) |
Jul 05, 2023 | 471.71 | 480.56 | 468.23 | 479.83 | 789,640 | +2.48(+0.52%) |