Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 439.29 | 440.85 | 433.47 | 433.75 | 686,828 | -7.17(-1.63%) |
Sep 28, 2023 | 443.37 | 445.26 | 440.84 | 440.92 | 696,339 | -2.33(-0.53%) |
Sep 27, 2023 | 441.93 | 445.26 | 438.78 | 443.25 | 956,598 | +1.35(+0.30%) |
Sep 26, 2023 | 444.72 | 445.73 | 439.54 | 441.90 | 818,642 | -3.38(-0.76%) |
Sep 25, 2023 | 438.54 | 445.81 | 443.72 | 445.29 | 1,001,517 | +7.74(+1.77%) |
Sep 22, 2023 | 435.91 | 440.09 | 434.80 | 437.55 | 963,983 | +0.42(+0.10%) |
Sep 21, 2023 | 438.71 | 441.10 | 436.77 | 437.13 | 842,435 | -1.62(-0.37%) |
Sep 20, 2023 | 432.90 | 443.67 | 432.90 | 438.74 | 1,040,336 | +7.77(+1.80%) |
Sep 19, 2023 | 429.23 | 431.76 | 427.41 | 430.97 | 679,292 | +4.77(+1.12%) |
Sep 18, 2023 | 421.08 | 426.91 | 421.08 | 426.20 | 554,991 | +7.14(+1.70%) |
Sep 15, 2023 | 416.97 | 421.69 | 416.97 | 419.06 | 1,136,589 | +0.53(+0.13%) |
Sep 14, 2023 | 419.41 | 421.65 | 416.59 | 418.53 | 454,378 | -0.88(-0.21%) |
Sep 13, 2023 | 422.13 | 424.92 | 418.93 | 419.41 | 417,503 | -1.62(-0.38%) |
Sep 12, 2023 | 421.93 | 423.73 | 418.88 | 421.03 | 517,035 | -1.79(-0.42%) |
Sep 11, 2023 | 419.67 | 425.74 | 418.98 | 422.82 | 543,273 | +3.11(+0.74%) |
Sep 08, 2023 | 417.30 | 424.41 | 417.01 | 419.71 | 871,946 | +2.15(+0.52%) |
Sep 07, 2023 | 413.54 | 420.74 | 411.59 | 417.56 | 744,438 | +7.35(+1.79%) |
Sep 06, 2023 | 405.97 | 411.72 | 404.47 | 410.20 | 820,923 | +4.11(+1.01%) |
Sep 05, 2023 | 410.44 | 410.44 | 403.69 | 406.10 | 753,519 | -5.20(-1.26%) |
Sep 01, 2023 | 412.24 | 416.00 | 410.49 | 411.29 | 545,119 | +0.02(+0.00%) |
Aug 31, 2023 | 419.62 | 422.14 | 411.20 | 411.27 | 875,344 | -8.64(-2.06%) |
Aug 30, 2023 | 421.96 | 422.91 | 418.27 | 419.91 | 609,193 | -0.08(-0.02%) |
Aug 29, 2023 | 422.11 | 422.84 | 418.31 | 419.99 | 633,975 | -1.71(-0.41%) |
Aug 28, 2023 | 421.73 | 423.43 | 420.19 | 421.70 | 1,087,171 | +0.10(+0.02%) |
Aug 25, 2023 | 423.08 | 424.29 | 420.25 | 421.60 | 586,485 | -0.05(-0.01%) |
Aug 24, 2023 | 419.39 | 423.97 | 419.39 | 421.65 | 531,270 | +2.05(+0.49%) |
Aug 23, 2023 | 417.63 | 421.04 | 416.81 | 419.60 | 596,993 | +2.89(+0.69%) |
Aug 22, 2023 | 423.14 | 424.94 | 416.23 | 416.71 | 592,594 | -7.43(-1.75%) |
Aug 21, 2023 | 418.32 | 425.89 | 417.34 | 424.14 | 866,610 | +5.40(+1.29%) |
Aug 18, 2023 | 413.95 | 420.35 | 411.87 | 418.75 | 836,703 | +3.47(+0.83%) |
Aug 17, 2023 | 420.22 | 420.45 | 412.69 | 415.28 | 1,183,709 | -12.62(-2.95%) |
Aug 16, 2023 | 429.98 | 431.96 | 426.92 | 427.90 | 636,841 | -1.28(-0.30%) |
Aug 15, 2023 | 437.27 | 437.77 | 428.94 | 429.18 | 627,653 | -7.06(-1.62%) |
Aug 14, 2023 | 438.20 | 438.87 | 433.56 | 436.25 | 833,260 | -2.05(-0.47%) |
Aug 11, 2023 | 434.09 | 439.23 | 432.87 | 438.30 | 669,320 | +6.05(+1.40%) |
Aug 10, 2023 | 426.53 | 433.86 | 426.53 | 432.25 | 1,012,224 | +5.63(+1.32%) |
Aug 09, 2023 | 426.00 | 431.60 | 423.89 | 426.62 | 620,172 | +0.61(+0.14%) |
Aug 08, 2023 | 423.19 | 430.90 | 422.51 | 426.02 | 949,742 | +5.48(+1.30%) |
Aug 07, 2023 | 421.35 | 426.18 | 419.56 | 420.54 | 689,427 | +0.46(+0.11%) |
Aug 04, 2023 | 432.53 | 435.99 | 419.90 | 420.08 | 1,494,708 | -13.30(-3.07%) |
Aug 03, 2023 | 420.91 | 433.75 | 420.45 | 433.38 | 2,020,846 | +21.96(+5.34%) |
Aug 02, 2023 | 405.29 | 412.79 | 403.71 | 411.42 | 1,437,520 | +8.02(+1.99%) |
Aug 01, 2023 | 400.89 | 405.27 | 399.94 | 403.40 | 871,758 | +2.61(+0.65%) |
Jul 31, 2023 | 402.50 | 402.50 | 393.72 | 400.79 | 1,127,029 | -0.49(-0.12%) |
Jul 28, 2023 | 404.58 | 405.97 | 399.81 | 401.28 | 809,675 | -2.61(-0.65%) |
Jul 27, 2023 | 401.38 | 406.51 | 399.02 | 403.88 | 1,070,209 | +1.71(+0.43%) |
Jul 26, 2023 | 407.57 | 409.89 | 401.64 | 402.17 | 1,030,502 | -7.45(-1.82%) |
Jul 25, 2023 | 409.32 | 410.75 | 407.57 | 409.62 | 706,185 | -1.90(-0.46%) |
Jul 24, 2023 | 412.53 | 415.48 | 410.37 | 411.52 | 416,663 | -1.07(-0.26%) |
Jul 21, 2023 | 417.12 | 418.14 | 412.37 | 412.59 | 548,782 | -4.50(-1.08%) |
Jul 20, 2023 | 412.98 | 418.82 | 411.05 | 417.09 | 571,296 | +7.75(+1.89%) |
Jul 19, 2023 | 407.15 | 409.91 | 401.86 | 409.34 | 760,318 | +0.35(+0.09%) |
Jul 18, 2023 | 410.87 | 413.14 | 408.20 | 409.00 | 424,717 | -1.03(-0.25%) |
Jul 17, 2023 | 408.21 | 411.22 | 406.44 | 410.02 | 590,130 | +2.16(+0.53%) |
Jul 14, 2023 | 409.19 | 412.19 | 406.22 | 407.86 | 591,957 | -0.19(-0.05%) |
Jul 13, 2023 | 409.70 | 410.39 | 407.81 | 408.05 | 596,484 | +0.92(+0.22%) |
Jul 12, 2023 | 410.08 | 412.33 | 405.36 | 407.13 | 880,076 | -4.93(-1.20%) |
Jul 11, 2023 | 412.38 | 415.41 | 409.68 | 412.06 | 540,677 | -1.04(-0.25%) |
Jul 10, 2023 | 413.06 | 417.13 | 411.99 | 413.10 | 557,341 | -0.04(-0.01%) |
Jul 07, 2023 | 413.17 | 416.50 | 411.77 | 413.14 | 668,541 | -1.11(-0.27%) |
Jul 06, 2023 | 417.33 | 418.51 | 410.96 | 414.24 | 792,148 | -2.87(-0.69%) |
Jul 05, 2023 | 420.00 | 420.24 | 413.86 | 417.11 | 765,129 | -2.00(-0.48%) |