Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 442.13 | 444.75 | 434.82 | 435.39 | 276,558 | -4.58(-1.04%) |
Sep 28, 2023 | 434.55 | 443.10 | 433.58 | 439.98 | 328,637 | +6.64(+1.53%) |
Sep 27, 2023 | 432.27 | 433.35 | 426.98 | 433.33 | 258,655 | +3.09(+0.72%) |
Sep 26, 2023 | 432.46 | 435.59 | 430.12 | 430.25 | 252,306 | -4.86(-1.12%) |
Sep 25, 2023 | 433.00 | 435.53 | 431.03 | 435.11 | 299,758 | +1.14(+0.26%) |
Sep 22, 2023 | 419.46 | 436.61 | 418.77 | 433.96 | 430,705 | +9.02(+2.12%) |
Sep 21, 2023 | 420.09 | 447.01 | 418.21 | 424.94 | 849,590 | +2.98(+0.71%) |
Sep 20, 2023 | 426.37 | 427.98 | 421.61 | 421.96 | 426,127 | -2.53(-0.60%) |
Sep 19, 2023 | 426.83 | 428.78 | 422.21 | 424.49 | 323,073 | -2.86(-0.67%) |
Sep 18, 2023 | 425.65 | 430.15 | 424.81 | 427.35 | 269,381 | +1.50(+0.35%) |
Sep 15, 2023 | 427.79 | 432.95 | 424.87 | 425.85 | 445,708 | -3.97(-0.92%) |
Sep 14, 2023 | 428.76 | 430.56 | 424.97 | 429.82 | 221,764 | +2.51(+0.59%) |
Sep 13, 2023 | 422.53 | 427.37 | 418.85 | 427.31 | 229,945 | +5.60(+1.33%) |
Sep 12, 2023 | 423.71 | 425.75 | 420.31 | 421.71 | 192,204 | -2.91(-0.68%) |
Sep 11, 2023 | 428.59 | 429.04 | 423.17 | 424.62 | 214,024 | -2.55(-0.60%) |
Sep 08, 2023 | 429.16 | 431.78 | 424.70 | 427.17 | 218,224 | -1.91(-0.45%) |
Sep 07, 2023 | 427.66 | 430.21 | 426.12 | 429.08 | 210,409 | +0.41(+0.10%) |
Sep 06, 2023 | 429.87 | 435.36 | 428.12 | 428.67 | 224,739 | -2.00(-0.46%) |
Sep 05, 2023 | 432.74 | 434.48 | 430.47 | 430.68 | 183,826 | -2.95(-0.68%) |
Sep 01, 2023 | 436.91 | 437.35 | 431.80 | 433.62 | 197,159 | -0.93(-0.21%) |
Aug 31, 2023 | 433.70 | 438.33 | 433.70 | 434.55 | 266,781 | +1.45(+0.34%) |
Aug 30, 2023 | 427.64 | 433.72 | 427.64 | 433.10 | 158,549 | +5.10(+1.19%) |
Aug 29, 2023 | 425.00 | 428.65 | 423.56 | 428.00 | 220,760 | +1.75(+0.41%) |
Aug 28, 2023 | 427.78 | 430.54 | 424.49 | 426.25 | 214,025 | -0.52(-0.12%) |
Aug 25, 2023 | 436.25 | 440.07 | 426.49 | 426.76 | 308,575 | -10.83(-2.47%) |
Aug 24, 2023 | 435.97 | 442.46 | 434.64 | 437.59 | 294,359 | +2.90(+0.67%) |
Aug 23, 2023 | 428.62 | 435.64 | 427.24 | 434.69 | 205,143 | +7.48(+1.75%) |
Aug 22, 2023 | 428.13 | 430.09 | 425.02 | 427.21 | 180,695 | +0.02(+0.00%) |
Aug 21, 2023 | 425.72 | 427.58 | 422.30 | 427.19 | 190,592 | +0.60(+0.14%) |
Aug 18, 2023 | 425.10 | 429.52 | 423.62 | 426.60 | 267,043 | -0.98(-0.23%) |
Aug 17, 2023 | 422.99 | 429.02 | 422.65 | 427.58 | 281,529 | +5.25(+1.24%) |
Aug 16, 2023 | 420.14 | 426.09 | 419.51 | 422.32 | 152,685 | +1.42(+0.34%) |
Aug 15, 2023 | 420.41 | 422.03 | 418.22 | 420.90 | 138,822 | -1.74(-0.41%) |
Aug 14, 2023 | 421.66 | 423.87 | 420.57 | 422.64 | 103,911 | +1.43(+0.34%) |
Aug 11, 2023 | 418.43 | 423.74 | 417.13 | 421.21 | 158,126 | +1.58(+0.38%) |
Aug 10, 2023 | 421.78 | 424.17 | 418.54 | 419.63 | 198,557 | +0.41(+0.10%) |
Aug 09, 2023 | 417.62 | 421.05 | 415.85 | 419.22 | 247,759 | +1.63(+0.39%) |
Aug 08, 2023 | 419.32 | 419.38 | 412.64 | 417.60 | 247,150 | -4.42(-1.05%) |
Aug 07, 2023 | 420.15 | 423.90 | 417.35 | 422.02 | 274,608 | +2.68(+0.64%) |
Aug 04, 2023 | 428.98 | 429.51 | 418.82 | 419.33 | 246,686 | -8.89(-2.08%) |
Aug 03, 2023 | 430.51 | 434.35 | 427.85 | 428.23 | 376,137 | -3.04(-0.70%) |
Aug 02, 2023 | 427.23 | 434.61 | 427.12 | 431.26 | 355,956 | +0.51(+0.12%) |
Aug 01, 2023 | 430.39 | 432.47 | 427.89 | 430.76 | 288,650 | -1.44(-0.33%) |
Jul 31, 2023 | 433.75 | 435.81 | 430.56 | 432.20 | 368,671 | -1.46(-0.34%) |
Jul 28, 2023 | 436.48 | 436.48 | 430.33 | 433.66 | 288,124 | +1.06(+0.25%) |
Jul 27, 2023 | 438.70 | 439.11 | 432.02 | 432.60 | 345,240 | -4.95(-1.13%) |
Jul 26, 2023 | 435.41 | 438.12 | 432.26 | 437.54 | 266,786 | +1.17(+0.27%) |
Jul 25, 2023 | 433.15 | 439.46 | 433.15 | 436.37 | 292,776 | +2.48(+0.57%) |
Jul 24, 2023 | 429.09 | 433.95 | 427.54 | 433.89 | 343,169 | +4.77(+1.11%) |
Jul 21, 2023 | 427.44 | 430.31 | 424.80 | 429.12 | 285,298 | +2.32(+0.54%) |
Jul 20, 2023 | 422.96 | 426.98 | 419.81 | 426.80 | 364,948 | +4.39(+1.04%) |
Jul 19, 2023 | 421.83 | 427.84 | 420.65 | 422.40 | 328,099 | +0.81(+0.19%) |
Jul 18, 2023 | 419.19 | 423.81 | 418.50 | 421.59 | 319,137 | +4.23(+1.01%) |
Jul 17, 2023 | 407.70 | 417.93 | 407.69 | 417.36 | 342,021 | +9.31(+2.28%) |
Jul 14, 2023 | 411.30 | 416.48 | 407.53 | 408.05 | 320,132 | -3.09(-0.75%) |
Jul 13, 2023 | 397.53 | 411.46 | 397.53 | 411.14 | 417,061 | +14.23(+3.58%) |
Jul 12, 2023 | 403.27 | 406.33 | 396.15 | 396.91 | 424,555 | -1.17(-0.29%) |
Jul 11, 2023 | 392.85 | 399.26 | 390.46 | 398.08 | 349,485 | +5.24(+1.33%) |
Jul 10, 2023 | 384.21 | 395.29 | 383.05 | 392.85 | 350,694 | +7.81(+2.03%) |
Jul 07, 2023 | 386.96 | 388.86 | 382.76 | 385.04 | 352,599 | -3.61(-0.93%) |
Jul 06, 2023 | 389.90 | 391.11 | 386.42 | 388.64 | 412,252 | -4.22(-1.07%) |
Jul 05, 2023 | 389.41 | 393.00 | 385.52 | 392.87 | 446,964 | +1.90(+0.49%) |