Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 434.44 | 437.04 | 432.71 | 434.73 | 800,072 | +0.68(+0.16%) |
Sep 28, 2023 | 435.91 | 437.73 | 433.17 | 434.04 | 1,009,929 | +2.23(+0.52%) |
Sep 27, 2023 | 422.00 | 432.60 | 421.74 | 431.81 | 999,463 | +10.53(+2.50%) |
Sep 26, 2023 | 418.72 | 421.60 | 416.38 | 421.28 | 625,224 | +1.00(+0.24%) |
Sep 25, 2023 | 418.06 | 422.60 | 420.14 | 420.29 | 685,154 | +0.66(+0.16%) |
Sep 22, 2023 | 429.12 | 430.62 | 419.13 | 419.62 | 861,170 | -12.06(-2.79%) |
Sep 21, 2023 | 434.24 | 435.59 | 431.34 | 431.68 | 777,757 | -3.03(-0.70%) |
Sep 20, 2023 | 432.00 | 438.35 | 430.23 | 434.71 | 438,125 | +4.16(+0.97%) |
Sep 19, 2023 | 434.79 | 436.17 | 430.14 | 430.56 | 604,658 | -4.49(-1.03%) |
Sep 18, 2023 | 430.46 | 437.11 | 429.63 | 435.05 | 701,454 | +6.94(+1.62%) |
Sep 15, 2023 | 427.09 | 430.33 | 426.11 | 428.11 | 1,047,235 | +1.16(+0.27%) |
Sep 14, 2023 | 419.71 | 427.07 | 418.91 | 426.95 | 550,798 | +5.94(+1.41%) |
Sep 13, 2023 | 420.71 | 426.57 | 419.24 | 421.02 | 478,591 | +2.20(+0.53%) |
Sep 12, 2023 | 418.26 | 420.91 | 416.54 | 418.81 | 588,907 | -0.91(-0.22%) |
Sep 11, 2023 | 418.05 | 419.83 | 411.54 | 419.72 | 853,904 | +2.25(+0.54%) |
Sep 08, 2023 | 425.48 | 425.48 | 415.72 | 417.47 | 777,746 | -8.17(-1.92%) |
Sep 07, 2023 | 420.36 | 426.08 | 420.36 | 425.64 | 727,536 | +7.26(+1.74%) |
Sep 06, 2023 | 426.23 | 426.66 | 418.18 | 418.38 | 610,060 | -7.35(-1.73%) |
Sep 05, 2023 | 429.61 | 430.49 | 425.65 | 425.73 | 476,351 | -4.48(-1.04%) |
Sep 01, 2023 | 429.83 | 431.68 | 429.47 | 430.21 | 429,189 | +2.50(+0.58%) |
Aug 31, 2023 | 430.59 | 432.01 | 427.68 | 427.71 | 509,946 | -1.69(-0.39%) |
Aug 30, 2023 | 425.87 | 430.59 | 425.64 | 429.40 | 484,678 | +4.68(+1.10%) |
Aug 29, 2023 | 424.57 | 425.84 | 420.71 | 424.72 | 547,867 | -1.08(-0.25%) |
Aug 28, 2023 | 424.01 | 425.97 | 424.01 | 425.80 | 511,622 | +1.57(+0.37%) |
Aug 25, 2023 | 427.09 | 427.87 | 423.18 | 424.23 | 441,977 | -0.74(-0.17%) |
Aug 24, 2023 | 426.96 | 430.39 | 424.91 | 424.97 | 527,158 | -2.30(-0.54%) |
Aug 23, 2023 | 431.62 | 432.67 | 426.14 | 427.27 | 567,657 | -3.16(-0.73%) |
Aug 22, 2023 | 427.25 | 430.90 | 426.77 | 430.43 | 608,075 | +3.97(+0.93%) |
Aug 21, 2023 | 422.01 | 427.46 | 421.91 | 426.45 | 551,675 | +3.46(+0.82%) |
Aug 18, 2023 | 420.99 | 430.24 | 420.98 | 422.99 | 728,599 | +0.98(+0.23%) |
Aug 17, 2023 | 421.02 | 425.04 | 420.96 | 422.01 | 585,974 | +1.85(+0.44%) |
Aug 16, 2023 | 415.43 | 421.39 | 415.43 | 420.16 | 526,954 | +4.05(+0.97%) |
Aug 15, 2023 | 420.65 | 421.27 | 414.69 | 416.11 | 593,603 | -6.18(-1.46%) |
Aug 14, 2023 | 424.03 | 425.67 | 421.85 | 422.28 | 525,476 | -1.57(-0.37%) |
Aug 11, 2023 | 423.09 | 425.44 | 422.50 | 423.86 | 746,499 | +0.77(+0.18%) |
Aug 10, 2023 | 427.10 | 427.48 | 422.47 | 423.09 | 814,210 | -5.19(-1.21%) |
Aug 09, 2023 | 425.77 | 430.27 | 425.24 | 428.28 | 1,574,104 | +2.61(+0.61%) |
Aug 08, 2023 | 428.72 | 431.10 | 425.10 | 425.68 | 676,067 | -3.70(-0.86%) |
Aug 07, 2023 | 430.56 | 432.03 | 425.88 | 429.37 | 1,311,194 | -1.85(-0.43%) |
Aug 04, 2023 | 436.61 | 437.35 | 430.37 | 431.22 | 593,911 | -4.00(-0.92%) |
Aug 03, 2023 | 439.73 | 440.51 | 434.24 | 435.22 | 771,334 | -4.78(-1.09%) |
Aug 02, 2023 | 440.42 | 440.96 | 436.95 | 440.00 | 844,520 | -0.67(-0.15%) |
Aug 01, 2023 | 438.45 | 442.16 | 437.57 | 440.67 | 586,534 | +3.10(+0.71%) |
Jul 31, 2023 | 442.98 | 442.98 | 435.12 | 437.57 | 1,048,540 | -4.60(-1.04%) |
Jul 28, 2023 | 438.42 | 444.85 | 438.06 | 442.18 | 1,146,166 | +4.30(+0.98%) |
Jul 27, 2023 | 435.33 | 439.52 | 424.40 | 437.88 | 1,748,802 | -11.65(-2.59%) |
Jul 26, 2023 | 449.54 | 452.15 | 446.44 | 449.53 | 911,285 | -0.03(-0.01%) |
Jul 25, 2023 | 438.03 | 449.66 | 436.64 | 449.56 | 860,446 | +4.90(+1.10%) |
Jul 24, 2023 | 446.33 | 447.73 | 443.87 | 444.66 | 560,807 | -1.19(-0.27%) |
Jul 21, 2023 | 446.53 | 449.43 | 444.36 | 445.85 | 603,420 | -0.92(-0.21%) |
Jul 20, 2023 | 440.06 | 447.56 | 435.79 | 446.78 | 994,833 | +11.88(+2.73%) |
Jul 19, 2023 | 435.04 | 438.39 | 431.32 | 434.90 | 949,517 | -0.39(-0.09%) |
Jul 18, 2023 | 449.07 | 452.95 | 433.15 | 435.29 | 1,284,460 | -11.37(-2.54%) |
Jul 17, 2023 | 444.33 | 449.37 | 441.85 | 446.66 | 876,114 | +3.54(+0.80%) |
Jul 14, 2023 | 448.34 | 448.63 | 442.24 | 443.12 | 614,600 | -6.28(-1.40%) |
Jul 13, 2023 | 444.74 | 450.32 | 443.24 | 449.40 | 561,991 | +3.62(+0.81%) |
Jul 12, 2023 | 453.74 | 453.79 | 445.62 | 445.78 | 702,769 | -7.28(-1.61%) |
Jul 11, 2023 | 446.33 | 454.29 | 445.61 | 453.06 | 699,733 | +8.02(+1.80%) |
Jul 10, 2023 | 445.04 | 447.94 | 443.83 | 445.04 | 503,065 | +0.14(+0.03%) |
Jul 07, 2023 | 447.40 | 448.23 | 443.24 | 444.90 | 587,277 | -3.47(-0.77%) |
Jul 06, 2023 | 450.80 | 452.99 | 446.46 | 448.37 | 685,263 | -3.02(-0.67%) |
Jul 05, 2023 | 450.19 | 451.96 | 445.56 | 451.39 | 375,541 | +0.88(+0.19%) |