Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 385.42 | 386.66 | 380.95 | 381.30 | 31,830 | +0.46(+0.12%) |
Sep 28, 2023 | 375.32 | 382.47 | 374.59 | 380.84 | 19,815 | +4.07(+1.08%) |
Sep 27, 2023 | 376.71 | 378.50 | 372.65 | 376.77 | 22,106 | +1.56(+0.42%) |
Sep 26, 2023 | 378.64 | 378.64 | 374.24 | 375.21 | 29,871 | -5.93(-1.56%) |
Sep 25, 2023 | 377.98 | 381.15 | 379.81 | 381.15 | 28,529 | +1.73(+0.46%) |
Sep 22, 2023 | 379.85 | 383.02 | 379.25 | 379.41 | 36,040 | +1.50(+0.40%) |
Sep 21, 2023 | 381.18 | 382.67 | 377.91 | 377.91 | 29,704 | -7.91(-2.05%) |
Sep 20, 2023 | 393.09 | 393.51 | 385.80 | 385.82 | 22,987 | -6.04(-1.54%) |
Sep 19, 2023 | 391.14 | 392.22 | 388.71 | 391.86 | 17,886 | -0.71(-0.18%) |
Sep 18, 2023 | 389.95 | 393.44 | 389.04 | 392.57 | 37,985 | +1.33(+0.34%) |
Sep 15, 2023 | 397.46 | 398.16 | 390.22 | 391.24 | 63,215 | -8.14(-2.04%) |
Sep 14, 2023 | 399.32 | 400.20 | 396.81 | 399.39 | 13,795 | +3.00(+0.76%) |
Sep 13, 2023 | 395.57 | 398.15 | 395.42 | 396.39 | 15,226 | +0.79(+0.20%) |
Sep 12, 2023 | 398.60 | 400.63 | 395.59 | 395.60 | 13,788 | -6.74(-1.68%) |
Sep 11, 2023 | 403.29 | 403.41 | 398.95 | 402.34 | 19,057 | +2.64(+0.66%) |
Sep 08, 2023 | 400.38 | 402.27 | 399.11 | 399.69 | 13,415 | -0.37(-0.09%) |
Sep 07, 2023 | 398.13 | 400.53 | 396.77 | 400.07 | 23,717 | -4.19(-1.04%) |
Sep 06, 2023 | 406.63 | 407.52 | 401.43 | 404.26 | 17,168 | -3.46(-0.85%) |
Sep 05, 2023 | 405.73 | 409.04 | 404.33 | 407.72 | 116,854 | +1.26(+0.31%) |
Sep 01, 2023 | 408.73 | 408.98 | 405.05 | 406.46 | 18,259 | +0.52(+0.13%) |
Aug 31, 2023 | 403.78 | 407.90 | 403.78 | 405.94 | 15,138 | +2.90(+0.72%) |
Aug 30, 2023 | 400.21 | 403.87 | 399.31 | 403.04 | 18,928 | +2.56(+0.64%) |
Aug 29, 2023 | 390.85 | 401.04 | 390.83 | 400.48 | 83,703 | +8.77(+2.24%) |
Aug 28, 2023 | 390.70 | 392.23 | 388.77 | 391.71 | 19,707 | +3.52(+0.91%) |
Aug 25, 2023 | 385.85 | 390.20 | 381.36 | 388.19 | 22,719 | +2.58(+0.67%) |
Aug 24, 2023 | 399.92 | 400.61 | 385.58 | 385.61 | 37,210 | -8.67(-2.20%) |
Aug 23, 2023 | 386.97 | 395.34 | 386.97 | 394.28 | 22,146 | +7.78(+2.01%) |
Aug 22, 2023 | 391.30 | 391.39 | 385.60 | 386.50 | 24,166 | -1.13(-0.29%) |
Aug 21, 2023 | 381.30 | 388.06 | 381.30 | 387.62 | 21,705 | +8.38(+2.21%) |
Aug 18, 2023 | 374.61 | 380.31 | 374.61 | 379.24 | 36,960 | -0.10(-0.03%) |
Aug 17, 2023 | 384.48 | 384.48 | 378.74 | 379.34 | 20,780 | -3.55(-0.93%) |
Aug 16, 2023 | 387.19 | 388.10 | 382.89 | 382.89 | 17,849 | -4.87(-1.26%) |
Aug 15, 2023 | 390.87 | 392.04 | 387.10 | 387.76 | 16,377 | -3.93(-1.00%) |
Aug 14, 2023 | 383.46 | 391.69 | 382.22 | 391.69 | 20,095 | +7.19(+1.87%) |
Aug 11, 2023 | 384.94 | 386.93 | 383.18 | 384.51 | 19,308 | -3.72(-0.96%) |
Aug 10, 2023 | 390.98 | 394.54 | 386.39 | 388.22 | 23,223 | +0.58(+0.15%) |
Aug 09, 2023 | 394.06 | 394.06 | 386.97 | 387.64 | 24,250 | -6.73(-1.71%) |
Aug 08, 2023 | 395.04 | 395.07 | 390.70 | 394.37 | 28,733 | -4.42(-1.11%) |
Aug 07, 2023 | 397.27 | 398.92 | 395.65 | 398.79 | 21,130 | +3.56(+0.90%) |
Aug 04, 2023 | 399.34 | 401.51 | 394.75 | 395.23 | 30,590 | -3.04(-0.76%) |
Aug 03, 2023 | 396.31 | 400.52 | 396.15 | 398.27 | 22,741 | -1.29(-0.32%) |
Aug 02, 2023 | 406.64 | 406.64 | 397.97 | 399.56 | 48,076 | -12.04(-2.92%) |
Aug 01, 2023 | 409.40 | 412.35 | 408.11 | 411.60 | 21,312 | +0.41(+0.10%) |
Jul 31, 2023 | 410.04 | 411.62 | 409.58 | 411.19 | 18,598 | +1.69(+0.41%) |
Jul 28, 2023 | 407.00 | 410.56 | 407.00 | 409.49 | 82,536 | +6.79(+1.69%) |
Jul 27, 2023 | 409.56 | 411.06 | 401.85 | 402.70 | 63,536 | +1.08(+0.27%) |
Jul 26, 2023 | 403.05 | 403.27 | 399.21 | 401.63 | 18,791 | -1.64(-0.41%) |
Jul 25, 2023 | 399.52 | 404.93 | 399.52 | 403.27 | 45,993 | +4.55(+1.14%) |
Jul 24, 2023 | 399.71 | 400.66 | 397.76 | 398.73 | 29,091 | +0.25(+0.06%) |
Jul 21, 2023 | 402.15 | 403.71 | 398.23 | 398.48 | 24,227 | -1.05(-0.26%) |
Jul 20, 2023 | 406.17 | 407.04 | 398.24 | 399.53 | 22,228 | -11.08(-2.70%) |
Jul 19, 2023 | 412.75 | 413.61 | 409.03 | 410.61 | 22,213 | -0.56(-0.14%) |
Jul 18, 2023 | 407.47 | 412.34 | 404.94 | 411.17 | 15,898 | +3.44(+0.84%) |
Jul 17, 2023 | 403.08 | 408.80 | 403.05 | 407.73 | 23,465 | +5.59(+1.39%) |
Jul 14, 2023 | 405.37 | 408.48 | 401.56 | 402.13 | 35,996 | -2.68(-0.66%) |
Jul 13, 2023 | 400.14 | 405.46 | 400.03 | 404.82 | 13,056 | +8.04(+2.03%) |
Jul 12, 2023 | 396.67 | 397.63 | 393.75 | 396.77 | 18,672 | +5.07(+1.29%) |
Jul 11, 2023 | 390.26 | 392.04 | 387.27 | 391.70 | 18,516 | +2.44(+0.63%) |
Jul 10, 2023 | 385.84 | 389.26 | 385.68 | 389.26 | 22,319 | +2.83(+0.73%) |
Jul 07, 2023 | 386.98 | 390.96 | 386.43 | 386.43 | 17,249 | -0.83(-0.21%) |
Jul 06, 2023 | 385.85 | 387.26 | 383.61 | 387.26 | 14,041 | -3.15(-0.81%) |
Jul 05, 2023 | 388.83 | 392.15 | 388.83 | 390.41 | 18,443 | -0.73(-0.19%) |