Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 263.63 | 268.68 | 262.16 | 264.36 | 725,768 | +5.23(+2.02%) |
Sep 28, 2023 | 255.17 | 262.94 | 253.12 | 259.13 | 974,207 | +2.43(+0.95%) |
Sep 27, 2023 | 259.49 | 261.00 | 253.75 | 256.70 | 789,702 | -0.67(-0.26%) |
Sep 26, 2023 | 262.57 | 264.62 | 255.96 | 257.37 | 1,247,008 | -7.83(-2.95%) |
Sep 25, 2023 | 264.98 | 266.60 | 263.69 | 265.20 | 1,344,365 | +1.29(+0.49%) |
Sep 22, 2023 | 273.77 | 273.77 | 261.45 | 263.91 | 1,374,581 | -7.24(-2.67%) |
Sep 21, 2023 | 283.50 | 283.50 | 270.98 | 271.15 | 1,297,004 | -15.54(-5.42%) |
Sep 20, 2023 | 292.88 | 294.95 | 285.76 | 286.69 | 498,140 | -3.18(-1.10%) |
Sep 19, 2023 | 291.90 | 292.83 | 286.54 | 289.87 | 727,285 | -2.70(-0.92%) |
Sep 18, 2023 | 301.80 | 302.15 | 290.83 | 292.57 | 980,556 | -11.02(-3.63%) |
Sep 15, 2023 | 304.70 | 305.44 | 300.73 | 303.59 | 1,135,809 | -3.66(-1.19%) |
Sep 14, 2023 | 307.14 | 311.71 | 304.36 | 307.25 | 666,189 | -3.34(-1.08%) |
Sep 13, 2023 | 305.15 | 310.59 | 303.30 | 310.59 | 645,534 | +3.61(+1.18%) |
Sep 12, 2023 | 314.96 | 316.05 | 306.56 | 306.98 | 886,163 | -9.81(-3.10%) |
Sep 11, 2023 | 313.21 | 321.23 | 309.58 | 316.79 | 1,296,846 | +5.84(+1.88%) |
Sep 08, 2023 | 336.00 | 346.20 | 309.00 | 310.95 | 4,738,154 | -57.60(-15.63%) |
Sep 07, 2023 | 370.26 | 372.40 | 366.35 | 368.55 | 1,297,515 | -4.77(-1.28%) |
Sep 06, 2023 | 381.63 | 384.41 | 361.73 | 373.32 | 702,255 | -12.45(-3.23%) |
Sep 05, 2023 | 378.39 | 388.48 | 375.00 | 385.77 | 912,010 | +4.72(+1.24%) |
Sep 01, 2023 | 371.49 | 381.69 | 368.84 | 381.05 | 739,760 | +15.86(+4.34%) |
Aug 31, 2023 | 357.85 | 366.85 | 355.40 | 365.19 | 563,397 | +9.28(+2.61%) |
Aug 30, 2023 | 351.41 | 359.14 | 351.00 | 355.91 | 307,037 | +0.87(+0.25%) |
Aug 29, 2023 | 346.83 | 357.87 | 346.53 | 355.04 | 330,705 | +8.18(+2.36%) |
Aug 28, 2023 | 340.23 | 348.73 | 340.23 | 346.86 | 339,948 | +8.13(+2.40%) |
Aug 25, 2023 | 353.46 | 353.46 | 336.54 | 338.73 | 675,714 | -12.27(-3.50%) |
Aug 24, 2023 | 356.72 | 360.73 | 350.25 | 351.00 | 509,239 | -6.02(-1.69%) |
Aug 23, 2023 | 336.05 | 361.60 | 336.05 | 357.02 | 1,026,351 | +23.36(+7.00%) |
Aug 22, 2023 | 344.18 | 344.88 | 331.84 | 333.66 | 550,980 | -10.52(-3.06%) |
Aug 21, 2023 | 354.70 | 355.90 | 342.34 | 344.18 | 672,491 | -9.32(-2.64%) |
Aug 18, 2023 | 351.00 | 356.64 | 349.50 | 353.50 | 908,749 | -3.15(-0.88%) |
Aug 17, 2023 | 365.99 | 368.19 | 355.06 | 356.65 | 529,840 | -8.47(-2.32%) |
Aug 16, 2023 | 370.17 | 372.50 | 364.63 | 365.12 | 468,233 | -8.51(-2.28%) |
Aug 15, 2023 | 380.45 | 380.99 | 370.82 | 373.63 | 546,367 | -9.32(-2.43%) |
Aug 14, 2023 | 370.12 | 383.65 | 367.29 | 382.95 | 665,575 | +11.40(+3.07%) |
Aug 11, 2023 | 382.09 | 383.82 | 368.75 | 371.55 | 791,499 | -13.53(-3.51%) |
Aug 10, 2023 | 395.00 | 396.05 | 382.78 | 385.08 | 630,996 | -5.48(-1.40%) |
Aug 09, 2023 | 402.05 | 403.04 | 389.10 | 390.56 | 736,007 | -9.01(-2.25%) |
Aug 08, 2023 | 395.21 | 400.94 | 392.06 | 399.57 | 392,504 | -2.27(-0.56%) |
Aug 07, 2023 | 396.24 | 405.55 | 396.02 | 401.84 | 682,727 | +8.99(+2.29%) |
Aug 04, 2023 | 398.35 | 399.08 | 390.41 | 392.85 | 475,873 | -7.10(-1.78%) |
Aug 03, 2023 | 388.09 | 406.38 | 386.52 | 399.95 | 643,866 | +11.86(+3.06%) |
Aug 02, 2023 | 385.28 | 388.23 | 382.03 | 388.09 | 402,039 | -2.23(-0.57%) |
Aug 01, 2023 | 386.90 | 390.33 | 383.33 | 390.32 | 464,636 | +2.15(+0.55%) |
Jul 31, 2023 | 389.11 | 391.52 | 383.81 | 388.17 | 385,583 | +0.88(+0.23%) |
Jul 28, 2023 | 386.10 | 388.27 | 382.26 | 387.29 | 385,485 | +6.11(+1.60%) |
Jul 27, 2023 | 394.30 | 394.30 | 379.15 | 381.18 | 749,470 | -8.75(-2.24%) |
Jul 26, 2023 | 383.80 | 391.09 | 383.80 | 389.93 | 409,724 | +4.49(+1.16%) |
Jul 25, 2023 | 380.17 | 386.54 | 378.23 | 385.44 | 468,669 | +3.93(+1.03%) |
Jul 24, 2023 | 378.66 | 385.39 | 374.94 | 381.51 | 505,676 | +3.79(+1.00%) |
Jul 21, 2023 | 379.35 | 380.43 | 374.72 | 377.72 | 533,662 | +0.64(+0.17%) |
Jul 20, 2023 | 380.42 | 383.75 | 375.79 | 377.08 | 611,200 | -3.99(-1.05%) |
Jul 19, 2023 | 372.00 | 381.56 | 369.77 | 381.07 | 708,690 | +11.80(+3.20%) |
Jul 18, 2023 | 366.82 | 371.36 | 365.03 | 369.27 | 527,134 | +4.28(+1.17%) |
Jul 17, 2023 | 375.61 | 376.88 | 362.51 | 364.99 | 1,391,305 | -11.98(-3.18%) |
Jul 14, 2023 | 373.00 | 380.30 | 372.02 | 376.97 | 1,347,376 | +7.29(+1.97%) |
Jul 13, 2023 | 370.69 | 375.32 | 367.51 | 369.68 | 1,339,642 | -0.90(-0.24%) |
Jul 12, 2023 | 373.42 | 373.71 | 365.99 | 370.58 | 1,170,228 | +4.90(+1.34%) |
Jul 11, 2023 | 350.00 | 366.92 | 348.24 | 365.68 | 1,329,885 | +18.42(+5.30%) |
Jul 10, 2023 | 332.00 | 348.46 | 331.20 | 347.26 | 1,258,927 | +17.69(+5.37%) |
Jul 07, 2023 | 325.28 | 334.00 | 324.75 | 329.57 | 801,564 | +4.96(+1.53%) |
Jul 06, 2023 | 327.21 | 328.12 | 319.19 | 324.61 | 1,172,061 | -7.88(-2.37%) |
Jul 05, 2023 | 330.19 | 333.29 | 326.06 | 332.49 | 906,657 | +0.70(+0.21%) |