Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 438.25 | 439.81 | 432.44 | 432.72 | 688,455 | -7.15(-1.63%) |
Sep 28, 2023 | 442.32 | 444.20 | 439.80 | 439.88 | 697,989 | -2.33(-0.53%) |
Sep 27, 2023 | 440.88 | 444.20 | 437.75 | 442.20 | 958,865 | +1.34(+0.30%) |
Sep 26, 2023 | 443.67 | 444.68 | 438.50 | 440.86 | 820,581 | -3.37(-0.76%) |
Sep 25, 2023 | 437.51 | 444.76 | 442.67 | 444.23 | 1,003,890 | +7.72(+1.77%) |
Sep 22, 2023 | 434.88 | 439.05 | 433.77 | 436.51 | 966,267 | +0.42(+0.10%) |
Sep 21, 2023 | 437.68 | 440.05 | 435.74 | 436.09 | 844,431 | -1.61(-0.37%) |
Sep 20, 2023 | 431.87 | 442.62 | 431.87 | 437.71 | 1,042,801 | +7.75(+1.80%) |
Sep 19, 2023 | 428.21 | 430.74 | 426.40 | 429.95 | 680,901 | +4.76(+1.12%) |
Sep 18, 2023 | 420.08 | 425.90 | 420.08 | 425.20 | 556,306 | +7.12(+1.70%) |
Sep 15, 2023 | 415.98 | 420.69 | 415.98 | 418.07 | 1,139,282 | +0.53(+0.13%) |
Sep 14, 2023 | 418.42 | 420.65 | 415.60 | 417.55 | 455,454 | -0.88(-0.21%) |
Sep 13, 2023 | 421.14 | 423.92 | 417.94 | 418.42 | 418,492 | -1.61(-0.38%) |
Sep 12, 2023 | 420.93 | 422.73 | 417.89 | 420.03 | 518,260 | -1.79(-0.42%) |
Sep 11, 2023 | 418.68 | 424.74 | 417.99 | 421.82 | 544,561 | +3.11(+0.74%) |
Sep 08, 2023 | 416.31 | 423.41 | 416.02 | 418.72 | 874,012 | +2.15(+0.52%) |
Sep 07, 2023 | 412.56 | 419.74 | 410.61 | 416.57 | 746,202 | +7.33(+1.79%) |
Sep 06, 2023 | 405.01 | 410.75 | 403.51 | 409.24 | 822,868 | +4.10(+1.01%) |
Sep 05, 2023 | 409.48 | 409.48 | 402.74 | 405.14 | 755,305 | -5.18(-1.26%) |
Sep 01, 2023 | 411.27 | 415.02 | 409.51 | 410.32 | 546,411 | +0.02(+0.00%) |
Aug 31, 2023 | 418.63 | 421.15 | 410.23 | 410.30 | 877,418 | -8.62(-2.06%) |
Aug 30, 2023 | 420.96 | 421.91 | 417.28 | 418.92 | 610,637 | -0.08(-0.02%) |
Aug 29, 2023 | 421.11 | 421.84 | 417.32 | 419.00 | 635,477 | -1.71(-0.41%) |
Aug 28, 2023 | 420.74 | 422.43 | 419.20 | 420.71 | 1,089,746 | +0.10(+0.02%) |
Aug 25, 2023 | 422.08 | 423.29 | 419.26 | 420.61 | 587,875 | -0.05(-0.01%) |
Aug 24, 2023 | 418.40 | 422.97 | 418.40 | 420.66 | 532,529 | +2.05(+0.49%) |
Aug 23, 2023 | 416.64 | 420.05 | 415.83 | 418.61 | 598,407 | +2.88(+0.69%) |
Aug 22, 2023 | 422.14 | 423.94 | 415.24 | 415.73 | 593,998 | -7.41(-1.75%) |
Aug 21, 2023 | 417.33 | 424.88 | 416.36 | 423.14 | 868,663 | +5.39(+1.29%) |
Aug 18, 2023 | 412.98 | 419.36 | 410.90 | 417.76 | 838,685 | +3.46(+0.83%) |
Aug 17, 2023 | 419.23 | 419.46 | 411.71 | 414.30 | 1,186,514 | -12.59(-2.95%) |
Aug 16, 2023 | 428.96 | 430.94 | 425.91 | 426.89 | 638,350 | -1.28(-0.30%) |
Aug 15, 2023 | 436.24 | 436.73 | 427.93 | 428.17 | 629,141 | -7.05(-1.62%) |
Aug 14, 2023 | 437.16 | 437.84 | 432.54 | 435.21 | 835,234 | -2.05(-0.47%) |
Aug 11, 2023 | 433.07 | 438.19 | 431.85 | 437.26 | 670,906 | +6.03(+1.40%) |
Aug 10, 2023 | 425.53 | 432.83 | 425.53 | 431.23 | 1,014,623 | +5.61(+1.32%) |
Aug 09, 2023 | 424.99 | 430.58 | 422.89 | 425.62 | 621,642 | +0.61(+0.14%) |
Aug 08, 2023 | 422.19 | 429.88 | 421.52 | 425.01 | 951,992 | +5.47(+1.30%) |
Aug 07, 2023 | 420.35 | 425.17 | 418.56 | 419.54 | 691,060 | +0.46(+0.11%) |
Aug 04, 2023 | 431.51 | 434.96 | 418.91 | 419.09 | 1,498,250 | -13.26(-3.07%) |
Aug 03, 2023 | 419.91 | 432.73 | 419.45 | 432.35 | 2,025,634 | +21.91(+5.34%) |
Aug 02, 2023 | 404.33 | 411.81 | 402.75 | 410.44 | 1,440,926 | +8.00(+1.99%) |
Aug 01, 2023 | 399.94 | 404.31 | 399.00 | 402.44 | 873,824 | +2.60(+0.65%) |
Jul 31, 2023 | 401.55 | 401.55 | 392.79 | 399.84 | 1,129,700 | -0.49(-0.12%) |
Jul 28, 2023 | 403.63 | 405.01 | 398.87 | 400.33 | 811,593 | -2.60(-0.65%) |
Jul 27, 2023 | 400.44 | 405.55 | 398.08 | 402.93 | 1,072,744 | +1.71(+0.43%) |
Jul 26, 2023 | 406.61 | 408.92 | 400.69 | 401.22 | 1,032,944 | -7.43(-1.82%) |
Jul 25, 2023 | 408.36 | 409.78 | 406.61 | 408.65 | 707,858 | -1.90(-0.46%) |
Jul 24, 2023 | 411.56 | 414.50 | 409.40 | 410.55 | 417,650 | -1.06(-0.26%) |
Jul 21, 2023 | 416.14 | 417.15 | 411.40 | 411.62 | 550,083 | -4.49(-1.08%) |
Jul 20, 2023 | 412.00 | 417.83 | 410.07 | 416.11 | 572,649 | +7.73(+1.89%) |
Jul 19, 2023 | 406.19 | 408.94 | 400.91 | 408.38 | 762,119 | +0.35(+0.09%) |
Jul 18, 2023 | 409.90 | 412.17 | 407.23 | 408.03 | 425,724 | -1.02(-0.25%) |
Jul 17, 2023 | 407.24 | 410.24 | 405.47 | 409.05 | 591,528 | +2.16(+0.53%) |
Jul 14, 2023 | 408.23 | 411.22 | 405.26 | 406.89 | 593,360 | -0.19(-0.05%) |
Jul 13, 2023 | 408.73 | 409.42 | 406.85 | 407.08 | 597,898 | +0.91(+0.23%) |
Jul 12, 2023 | 409.11 | 411.36 | 404.40 | 406.17 | 882,161 | -4.92(-1.20%) |
Jul 11, 2023 | 411.41 | 414.43 | 408.71 | 411.09 | 541,958 | -1.03(-0.25%) |
Jul 10, 2023 | 412.08 | 416.15 | 411.02 | 412.12 | 558,661 | -0.04(-0.01%) |
Jul 07, 2023 | 412.19 | 415.52 | 410.80 | 412.16 | 670,125 | -1.10(-0.27%) |
Jul 06, 2023 | 416.35 | 417.52 | 409.99 | 413.26 | 794,025 | -2.86(-0.69%) |
Jul 05, 2023 | 419.01 | 419.25 | 412.88 | 416.13 | 766,942 | -2.00(-0.48%) |