Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 429.22 | 429.32 | 423.50 | 425.07 | 6,303,199 | -0.93(-0.22%) |
Sep 28, 2023 | 423.01 | 427.74 | 422.41 | 426.00 | 4,920,212 | +2.47(+0.58%) |
Sep 27, 2023 | 424.59 | 425.18 | 419.85 | 423.53 | 7,159,229 | +0.11(+0.03%) |
Sep 26, 2023 | 426.67 | 427.33 | 422.57 | 423.42 | 4,937,555 | -6.29(-1.46%) |
Sep 25, 2023 | 426.64 | 429.79 | 427.52 | 429.71 | 4,478,273 | +1.77(+0.41%) |
Sep 22, 2023 | 430.00 | 431.61 | 427.54 | 427.93 | 9,490,239 | -1.02(-0.24%) |
Sep 21, 2023 | 433.19 | 433.46 | 428.76 | 428.96 | 5,153,252 | -7.14(-1.64%) |
Sep 20, 2023 | 441.44 | 441.88 | 435.91 | 436.10 | 5,550,122 | -4.17(-0.95%) |
Sep 19, 2023 | 440.12 | 440.73 | 437.43 | 440.27 | 3,628,914 | -0.99(-0.22%) |
Sep 18, 2023 | 440.50 | 442.40 | 440.05 | 441.25 | 4,214,604 | +0.76(+0.17%) |
Sep 15, 2023 | 444.60 | 444.88 | 440.42 | 440.50 | 5,317,444 | -5.75(-1.29%) |
Sep 14, 2023 | 444.95 | 446.90 | 443.57 | 446.25 | 3,599,580 | +3.95(+0.89%) |
Sep 13, 2023 | 442.07 | 443.56 | 440.96 | 442.30 | 3,117,035 | +0.41(+0.09%) |
Sep 12, 2023 | 442.83 | 444.38 | 441.27 | 441.88 | 2,687,899 | -2.40(-0.54%) |
Sep 11, 2023 | 444.08 | 444.60 | 442.34 | 444.29 | 3,725,647 | +2.99(+0.68%) |
Sep 08, 2023 | 440.69 | 442.93 | 440.40 | 441.30 | 2,829,565 | +0.54(+0.12%) |
Sep 07, 2023 | 438.96 | 441.40 | 438.63 | 440.76 | 2,344,724 | -1.22(-0.28%) |
Sep 06, 2023 | 444.26 | 444.33 | 439.69 | 441.98 | 6,524,269 | -3.09(-0.70%) |
Sep 05, 2023 | 446.56 | 446.90 | 445.00 | 445.08 | 2,323,794 | -1.92(-0.43%) |
Sep 01, 2023 | 449.04 | 449.44 | 445.56 | 447.00 | 2,895,472 | +0.95(+0.21%) |
Aug 31, 2023 | 447.47 | 448.62 | 446.00 | 446.05 | 3,938,947 | -0.79(-0.18%) |
Aug 30, 2023 | 445.36 | 447.46 | 444.60 | 446.84 | 2,853,203 | +1.95(+0.44%) |
Aug 29, 2023 | 438.55 | 445.25 | 438.36 | 444.89 | 4,042,470 | +6.34(+1.44%) |
Aug 28, 2023 | 438.12 | 439.27 | 436.75 | 438.55 | 2,621,555 | +2.63(+0.60%) |
Aug 25, 2023 | 434.57 | 437.19 | 430.93 | 435.92 | 4,179,366 | +3.09(+0.71%) |
Aug 24, 2023 | 440.45 | 440.99 | 432.73 | 432.83 | 3,628,083 | -5.89(-1.34%) |
Aug 23, 2023 | 435.02 | 439.47 | 434.96 | 438.72 | 2,900,093 | +4.79(+1.10%) |
Aug 22, 2023 | 437.03 | 437.08 | 433.44 | 433.93 | 4,994,151 | -1.24(-0.29%) |
Aug 21, 2023 | 433.39 | 435.95 | 431.20 | 435.18 | 3,299,423 | +2.92(+0.67%) |
Aug 18, 2023 | 429.24 | 433.41 | 428.91 | 432.26 | 3,211,440 | +0.08(+0.02%) |
Aug 17, 2023 | 436.95 | 437.25 | 431.65 | 432.18 | 4,051,304 | -3.35(-0.77%) |
Aug 16, 2023 | 438.30 | 439.98 | 435.39 | 435.53 | 2,938,584 | -3.28(-0.75%) |
Aug 15, 2023 | 442.11 | 442.39 | 438.13 | 438.81 | 5,094,125 | -5.03(-1.13%) |
Aug 14, 2023 | 440.48 | 443.90 | 440.21 | 443.84 | 2,422,064 | +2.37(+0.54%) |
Aug 11, 2023 | 439.79 | 442.46 | 439.17 | 441.47 | 3,813,758 | -0.27(-0.06%) |
Aug 10, 2023 | 443.95 | 447.44 | 440.51 | 441.74 | 4,575,304 | +0.20(+0.04%) |
Aug 09, 2023 | 444.79 | 444.95 | 440.77 | 441.54 | 2,880,420 | -3.00(-0.68%) |
Aug 08, 2023 | 443.83 | 444.96 | 441.09 | 444.55 | 3,607,276 | -1.87(-0.42%) |
Aug 07, 2023 | 444.49 | 446.60 | 443.79 | 446.42 | 2,256,484 | +3.91(+0.88%) |
Aug 04, 2023 | 446.49 | 448.61 | 442.07 | 442.51 | 4,424,776 | -2.07(-0.47%) |
Aug 03, 2023 | 443.82 | 446.47 | 443.16 | 444.57 | 3,326,748 | -1.28(-0.29%) |
Aug 02, 2023 | 448.99 | 449.23 | 445.12 | 445.86 | 3,296,008 | -6.32(-1.40%) |
Aug 01, 2023 | 452.01 | 452.88 | 451.22 | 452.17 | 3,812,322 | -1.26(-0.28%) |
Jul 31, 2023 | 453.11 | 453.83 | 451.77 | 453.43 | 4,006,321 | +0.95(+0.21%) |
Jul 28, 2023 | 451.52 | 453.51 | 450.79 | 452.49 | 4,322,221 | +4.24(+0.95%) |
Jul 27, 2023 | 454.72 | 455.11 | 447.30 | 448.25 | 3,463,317 | -2.92(-0.65%) |
Jul 26, 2023 | 450.19 | 452.62 | 449.11 | 451.17 | 5,675,133 | +0.04(+0.01%) |
Jul 25, 2023 | 449.63 | 452.43 | 449.56 | 451.13 | 4,043,266 | +1.21(+0.27%) |
Jul 24, 2023 | 449.10 | 450.73 | 448.49 | 449.92 | 2,671,152 | +1.98(+0.44%) |
Jul 21, 2023 | 449.68 | 449.89 | 447.92 | 447.94 | 3,554,554 | -0.01(-0.00%) |
Jul 20, 2023 | 449.89 | 450.78 | 447.21 | 447.94 | 10,805,411 | -2.81(-0.62%) |
Jul 19, 2023 | 450.74 | 452.09 | 450.10 | 450.75 | 3,229,432 | +0.83(+0.18%) |
Jul 18, 2023 | 446.21 | 450.58 | 445.81 | 449.93 | 6,549,983 | +3.24(+0.73%) |
Jul 17, 2023 | 444.85 | 447.67 | 444.83 | 446.68 | 4,566,845 | +1.66(+0.37%) |
Jul 14, 2023 | 446.26 | 447.10 | 444.36 | 445.03 | 3,489,143 | -0.44(-0.10%) |
Jul 13, 2023 | 443.65 | 446.14 | 443.21 | 445.47 | 4,256,983 | +3.76(+0.85%) |
Jul 12, 2023 | 442.23 | 443.24 | 440.72 | 441.71 | 4,783,167 | +3.29(+0.75%) |
Jul 11, 2023 | 436.29 | 438.77 | 435.27 | 438.42 | 4,846,908 | +2.93(+0.67%) |
Jul 10, 2023 | 434.02 | 435.66 | 433.43 | 435.49 | 2,564,208 | +1.15(+0.27%) |
Jul 07, 2023 | 434.48 | 438.44 | 434.13 | 434.34 | 3,493,072 | -1.11(-0.26%) |
Jul 06, 2023 | 435.32 | 435.91 | 432.91 | 435.45 | 3,296,915 | -3.60(-0.82%) |
Jul 05, 2023 | 437.68 | 439.81 | 437.68 | 439.05 | 6,309,515 | -0.76(-0.17%) |