Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 385.00 | 392.94 | 382.95 | 389.53 | 129,965 | +7.23(+1.89%) |
Sep 28, 2023 | 380.69 | 384.43 | 380.69 | 382.30 | 103,004 | +2.30(+0.61%) |
Sep 27, 2023 | 381.59 | 383.15 | 378.64 | 380.00 | 84,864 | +1.75(+0.46%) |
Sep 26, 2023 | 379.23 | 379.73 | 375.22 | 378.25 | 80,330 | -2.18(-0.57%) |
Sep 25, 2023 | 377.46 | 383.07 | 380.43 | 380.43 | 117,507 | +2.12(+0.56%) |
Sep 22, 2023 | 372.67 | 379.31 | 371.51 | 378.31 | 102,465 | +6.38(+1.72%) |
Sep 21, 2023 | 369.69 | 373.13 | 366.40 | 371.93 | 59,335 | +0.62(+0.17%) |
Sep 20, 2023 | 375.00 | 377.00 | 370.85 | 371.31 | 56,973 | -3.07(-0.82%) |
Sep 19, 2023 | 370.32 | 379.33 | 366.86 | 374.38 | 95,467 | +3.51(+0.95%) |
Sep 18, 2023 | 370.79 | 371.41 | 365.25 | 370.87 | 73,308 | -0.69(-0.19%) |
Sep 15, 2023 | 374.91 | 377.17 | 371.74 | 371.56 | 104,459 | -4.54(-1.21%) |
Sep 14, 2023 | 374.78 | 376.72 | 369.94 | 376.10 | 98,291 | -0.13(-0.03%) |
Sep 13, 2023 | 378.42 | 378.42 | 374.15 | 376.23 | 81,254 | -4.19(-1.10%) |
Sep 12, 2023 | 378.99 | 381.99 | 375.51 | 380.42 | 94,584 | -0.02(-0.01%) |
Sep 11, 2023 | 376.33 | 385.84 | 376.33 | 380.44 | 130,042 | +5.52(+1.47%) |
Sep 08, 2023 | 370.00 | 380.97 | 368.72 | 374.92 | 160,695 | +5.90(+1.60%) |
Sep 07, 2023 | 361.12 | 369.29 | 359.39 | 369.02 | 85,704 | +5.58(+1.54%) |
Sep 06, 2023 | 362.82 | 364.22 | 358.11 | 363.44 | 63,015 | +1.41(+0.39%) |
Sep 05, 2023 | 363.02 | 365.28 | 360.84 | 362.03 | 86,073 | -5.47(-1.49%) |
Sep 01, 2023 | 366.94 | 368.68 | 365.67 | 367.50 | 68,691 | +2.07(+0.57%) |
Aug 31, 2023 | 363.91 | 368.71 | 362.53 | 365.43 | 61,344 | +0.61(+0.17%) |
Aug 30, 2023 | 360.49 | 364.90 | 359.98 | 364.82 | 57,292 | +3.53(+0.98%) |
Aug 29, 2023 | 356.79 | 361.30 | 355.44 | 361.29 | 56,508 | +3.76(+1.05%) |
Aug 28, 2023 | 356.53 | 358.86 | 356.51 | 357.53 | 45,515 | +2.11(+0.59%) |
Aug 25, 2023 | 358.88 | 359.53 | 351.86 | 355.42 | 78,698 | -2.95(-0.82%) |
Aug 24, 2023 | 362.99 | 364.06 | 357.11 | 358.37 | 45,308 | -5.20(-1.43%) |
Aug 23, 2023 | 361.49 | 365.96 | 357.61 | 363.57 | 72,088 | +3.39(+0.94%) |
Aug 22, 2023 | 365.15 | 367.70 | 357.15 | 360.18 | 84,463 | -7.53(-2.05%) |
Aug 21, 2023 | 362.60 | 369.62 | 360.88 | 367.71 | 92,748 | +4.97(+1.37%) |
Aug 18, 2023 | 368.03 | 369.01 | 362.12 | 362.74 | 86,868 | -8.43(-2.27%) |
Aug 17, 2023 | 367.99 | 374.22 | 367.65 | 371.17 | 127,567 | +3.48(+0.95%) |
Aug 16, 2023 | 366.04 | 370.19 | 365.50 | 367.69 | 93,429 | +5.32(+1.47%) |
Aug 15, 2023 | 358.26 | 366.27 | 353.33 | 362.37 | 94,671 | +1.01(+0.28%) |
Aug 14, 2023 | 357.64 | 362.86 | 356.40 | 361.36 | 74,869 | +2.61(+0.73%) |
Aug 11, 2023 | 358.64 | 359.17 | 353.24 | 358.75 | 113,485 | -1.90(-0.53%) |
Aug 10, 2023 | 365.21 | 365.75 | 359.29 | 360.65 | 100,953 | -3.62(-0.99%) |
Aug 09, 2023 | 368.60 | 369.91 | 362.78 | 364.27 | 103,186 | -3.40(-0.92%) |
Aug 08, 2023 | 358.04 | 369.24 | 353.99 | 367.67 | 137,396 | +7.96(+2.21%) |
Aug 07, 2023 | 353.44 | 362.00 | 349.53 | 359.71 | 128,221 | +6.53(+1.85%) |
Aug 04, 2023 | 357.10 | 359.80 | 352.38 | 353.18 | 110,955 | -5.08(-1.42%) |
Aug 03, 2023 | 358.11 | 361.56 | 352.92 | 358.26 | 142,347 | -0.91(-0.25%) |
Aug 02, 2023 | 365.67 | 366.76 | 358.01 | 359.17 | 148,194 | -8.04(-2.19%) |
Aug 01, 2023 | 372.40 | 374.51 | 365.99 | 367.21 | 166,659 | -4.23(-1.14%) |
Jul 31, 2023 | 366.10 | 375.47 | 366.10 | 371.44 | 269,289 | +5.34(+1.46%) |
Jul 28, 2023 | 349.11 | 377.99 | 349.05 | 366.10 | 734,173 | +52.58(+16.77%) |
Jul 27, 2023 | 316.96 | 321.73 | 313.44 | 313.52 | 283,780 | -0.67(-0.21%) |
Jul 26, 2023 | 312.51 | 316.61 | 312.46 | 314.19 | 180,947 | +2.42(+0.78%) |
Jul 25, 2023 | 306.50 | 313.49 | 303.62 | 311.77 | 158,820 | +5.37(+1.75%) |
Jul 24, 2023 | 302.50 | 308.50 | 302.20 | 306.40 | 133,642 | +3.23(+1.07%) |
Jul 21, 2023 | 302.29 | 304.91 | 301.20 | 303.17 | 102,800 | +1.88(+0.62%) |
Jul 20, 2023 | 304.20 | 304.20 | 299.50 | 301.29 | 102,529 | -3.00(-0.99%) |
Jul 19, 2023 | 301.07 | 305.69 | 296.27 | 304.29 | 184,658 | +3.49(+1.16%) |
Jul 18, 2023 | 301.67 | 304.00 | 299.18 | 300.80 | 119,933 | -0.32(-0.11%) |
Jul 17, 2023 | 300.67 | 306.38 | 300.10 | 301.12 | 207,900 | -1.07(-0.35%) |
Jul 14, 2023 | 299.75 | 304.49 | 299.18 | 302.19 | 125,670 | +2.43(+0.81%) |
Jul 13, 2023 | 302.00 | 304.98 | 299.22 | 299.76 | 129,582 | -2.19(-0.73%) |
Jul 12, 2023 | 305.87 | 306.96 | 300.72 | 301.95 | 202,971 | -1.19(-0.39%) |
Jul 11, 2023 | 309.45 | 311.56 | 302.85 | 303.14 | 204,323 | -6.49(-2.10%) |
Jul 10, 2023 | 311.98 | 315.22 | 308.97 | 309.63 | 85,079 | -2.66(-0.85%) |
Jul 07, 2023 | 304.92 | 313.99 | 304.88 | 312.29 | 142,550 | +6.54(+2.14%) |
Jul 06, 2023 | 306.66 | 308.56 | 302.50 | 305.75 | 110,979 | -3.30(-1.07%) |
Jul 05, 2023 | 307.00 | 309.64 | 305.22 | 309.05 | 147,639 | -0.49(-0.16%) |