Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 430.51 | 430.61 | 424.77 | 426.35 | 6,284,344 | -0.93(-0.22%) |
Sep 28, 2023 | 424.28 | 429.03 | 423.68 | 427.28 | 4,905,494 | +2.48(+0.58%) |
Sep 27, 2023 | 425.86 | 426.45 | 421.11 | 424.80 | 7,137,814 | +0.11(+0.03%) |
Sep 26, 2023 | 427.95 | 428.61 | 423.83 | 424.69 | 4,922,785 | -6.31(-1.46%) |
Sep 25, 2023 | 427.92 | 431.07 | 428.81 | 431.00 | 4,464,876 | +1.78(+0.41%) |
Sep 22, 2023 | 431.29 | 432.90 | 428.82 | 429.22 | 9,461,849 | -1.03(-0.24%) |
Sep 21, 2023 | 434.49 | 434.76 | 430.05 | 430.24 | 5,137,836 | -7.16(-1.64%) |
Sep 20, 2023 | 442.77 | 443.21 | 437.22 | 437.41 | 5,533,519 | -4.18(-0.95%) |
Sep 19, 2023 | 441.44 | 442.05 | 438.74 | 441.59 | 3,618,058 | -0.99(-0.22%) |
Sep 18, 2023 | 441.82 | 443.73 | 441.37 | 442.58 | 4,201,996 | +0.76(+0.17%) |
Sep 15, 2023 | 445.93 | 446.21 | 441.74 | 441.82 | 5,301,537 | -5.77(-1.29%) |
Sep 14, 2023 | 446.28 | 448.24 | 444.90 | 447.59 | 3,588,812 | +3.96(+0.89%) |
Sep 13, 2023 | 443.40 | 444.89 | 442.28 | 443.63 | 3,107,711 | +0.41(+0.09%) |
Sep 12, 2023 | 444.16 | 445.71 | 442.60 | 443.21 | 2,679,858 | -2.41(-0.54%) |
Sep 11, 2023 | 445.42 | 445.93 | 443.67 | 445.62 | 3,714,502 | +2.99(+0.68%) |
Sep 08, 2023 | 442.01 | 444.26 | 441.72 | 442.63 | 2,821,101 | +0.54(+0.12%) |
Sep 07, 2023 | 440.28 | 442.73 | 439.95 | 442.08 | 2,337,710 | -1.23(-0.28%) |
Sep 06, 2023 | 445.59 | 445.66 | 441.01 | 443.31 | 6,504,752 | -3.10(-0.70%) |
Sep 05, 2023 | 447.90 | 448.24 | 446.33 | 446.41 | 2,316,842 | -1.93(-0.43%) |
Sep 01, 2023 | 450.39 | 450.79 | 446.90 | 448.34 | 2,886,810 | +0.95(+0.21%) |
Aug 31, 2023 | 448.81 | 449.97 | 447.34 | 447.39 | 3,927,164 | -0.79(-0.18%) |
Aug 30, 2023 | 446.70 | 448.81 | 445.94 | 448.18 | 2,844,668 | +1.96(+0.44%) |
Aug 29, 2023 | 439.87 | 446.59 | 439.68 | 446.23 | 4,030,377 | +6.36(+1.44%) |
Aug 28, 2023 | 439.44 | 440.59 | 438.06 | 439.87 | 2,613,712 | +2.64(+0.60%) |
Aug 25, 2023 | 435.88 | 438.50 | 432.22 | 437.23 | 4,166,864 | +3.10(+0.71%) |
Aug 24, 2023 | 441.77 | 442.31 | 434.03 | 434.13 | 3,617,229 | -5.91(-1.34%) |
Aug 23, 2023 | 436.32 | 440.79 | 436.26 | 440.04 | 2,891,418 | +4.80(+1.10%) |
Aug 22, 2023 | 438.34 | 438.39 | 434.74 | 435.24 | 4,979,212 | -1.25(-0.29%) |
Aug 21, 2023 | 434.69 | 437.26 | 432.50 | 436.48 | 3,289,553 | +2.93(+0.67%) |
Aug 18, 2023 | 430.53 | 434.71 | 430.19 | 433.56 | 3,201,833 | +0.08(+0.02%) |
Aug 17, 2023 | 438.26 | 438.57 | 432.94 | 433.48 | 4,039,184 | -3.36(-0.77%) |
Aug 16, 2023 | 439.61 | 441.30 | 436.70 | 436.84 | 2,929,793 | -3.29(-0.75%) |
Aug 15, 2023 | 443.44 | 443.72 | 439.44 | 440.13 | 5,078,886 | -5.04(-1.13%) |
Aug 14, 2023 | 441.80 | 445.24 | 441.53 | 445.17 | 2,414,818 | +2.37(+0.54%) |
Aug 11, 2023 | 441.11 | 443.78 | 440.48 | 442.80 | 3,802,349 | -0.27(-0.06%) |
Aug 10, 2023 | 445.29 | 448.79 | 441.84 | 443.06 | 4,561,617 | +0.20(+0.04%) |
Aug 09, 2023 | 446.13 | 446.28 | 442.09 | 442.87 | 2,871,803 | -3.01(-0.68%) |
Aug 08, 2023 | 445.16 | 446.29 | 442.41 | 445.88 | 3,596,485 | -1.88(-0.42%) |
Aug 07, 2023 | 445.82 | 447.94 | 445.12 | 447.76 | 2,249,734 | +3.92(+0.88%) |
Aug 04, 2023 | 447.83 | 449.95 | 443.40 | 443.83 | 4,411,539 | -2.08(-0.47%) |
Aug 03, 2023 | 445.15 | 447.81 | 444.49 | 445.91 | 3,316,796 | -1.29(-0.29%) |
Aug 02, 2023 | 450.34 | 450.57 | 446.45 | 447.19 | 3,286,148 | -6.33(-1.40%) |
Aug 01, 2023 | 453.37 | 454.24 | 452.57 | 453.53 | 3,800,918 | -1.26(-0.28%) |
Jul 31, 2023 | 454.47 | 455.19 | 453.12 | 454.79 | 3,994,337 | +0.95(+0.21%) |
Jul 28, 2023 | 452.88 | 454.87 | 452.14 | 453.85 | 4,309,291 | +4.25(+0.95%) |
Jul 27, 2023 | 456.09 | 456.47 | 448.64 | 449.60 | 3,452,957 | -2.93(-0.65%) |
Jul 26, 2023 | 451.54 | 453.98 | 450.45 | 452.52 | 5,658,156 | +0.04(+0.01%) |
Jul 25, 2023 | 450.98 | 453.79 | 450.91 | 452.48 | 4,031,171 | +1.22(+0.27%) |
Jul 24, 2023 | 450.44 | 452.09 | 449.83 | 451.26 | 2,663,161 | +1.99(+0.44%) |
Jul 21, 2023 | 451.03 | 451.24 | 449.26 | 449.28 | 3,543,920 | -0.01(-0.00%) |
Jul 20, 2023 | 451.24 | 452.13 | 448.55 | 449.29 | 10,773,087 | -2.82(-0.62%) |
Jul 19, 2023 | 452.10 | 453.45 | 451.45 | 452.11 | 3,219,771 | +0.83(+0.18%) |
Jul 18, 2023 | 447.55 | 451.94 | 447.14 | 451.27 | 6,530,389 | +3.25(+0.73%) |
Jul 17, 2023 | 446.19 | 449.01 | 446.17 | 448.02 | 4,553,183 | +1.66(+0.37%) |
Jul 14, 2023 | 447.60 | 448.44 | 445.69 | 446.36 | 3,478,705 | -0.44(-0.10%) |
Jul 13, 2023 | 444.98 | 447.48 | 444.55 | 446.81 | 4,244,249 | +3.77(+0.85%) |
Jul 12, 2023 | 443.56 | 444.56 | 442.05 | 443.03 | 4,768,858 | +3.30(+0.75%) |
Jul 11, 2023 | 437.60 | 440.09 | 436.57 | 439.73 | 4,832,408 | +2.94(+0.67%) |
Jul 10, 2023 | 435.32 | 436.96 | 434.73 | 436.80 | 2,556,537 | +1.16(+0.27%) |
Jul 07, 2023 | 435.78 | 439.75 | 435.43 | 435.64 | 3,482,623 | -1.12(-0.26%) |
Jul 06, 2023 | 436.63 | 437.22 | 434.21 | 436.76 | 3,287,053 | -3.61(-0.82%) |
Jul 05, 2023 | 438.99 | 441.13 | 438.99 | 440.36 | 6,290,640 | -0.76(-0.17%) |