Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 299.04 | 299.74 | 294.01 | 296.30 | 3,574,721 | -1.31(-0.44%) |
Sep 28, 2023 | 295.82 | 298.96 | 294.92 | 297.61 | 2,416,444 | +1.64(+0.55%) |
Sep 27, 2023 | 297.12 | 298.32 | 294.08 | 295.97 | 2,563,374 | -0.71(-0.24%) |
Sep 26, 2023 | 298.62 | 299.88 | 295.78 | 296.67 | 2,708,053 | -3.87(-1.29%) |
Sep 25, 2023 | 298.61 | 300.91 | 299.37 | 300.55 | 1,919,535 | +0.75(+0.25%) |
Sep 22, 2023 | 300.22 | 301.68 | 299.54 | 299.80 | 2,334,492 | -1.01(-0.34%) |
Sep 21, 2023 | 303.40 | 304.21 | 300.41 | 300.81 | 2,822,900 | -4.02(-1.32%) |
Sep 20, 2023 | 308.89 | 310.21 | 304.77 | 304.83 | 2,366,179 | -3.68(-1.19%) |
Sep 19, 2023 | 309.82 | 310.79 | 306.28 | 308.51 | 2,831,425 | -2.60(-0.84%) |
Sep 18, 2023 | 313.95 | 315.41 | 310.76 | 311.11 | 2,794,516 | -4.06(-1.29%) |
Sep 15, 2023 | 320.97 | 322.79 | 314.12 | 315.17 | 7,258,519 | -8.07(-2.50%) |
Sep 14, 2023 | 321.04 | 323.89 | 318.96 | 323.24 | 2,761,098 | +3.68(+1.15%) |
Sep 13, 2023 | 319.72 | 321.60 | 318.70 | 319.56 | 2,615,179 | -0.39(-0.12%) |
Sep 12, 2023 | 320.49 | 322.39 | 319.57 | 319.95 | 2,233,794 | -2.05(-0.64%) |
Sep 11, 2023 | 322.90 | 323.48 | 321.22 | 322.00 | 2,129,110 | -0.33(-0.10%) |
Sep 08, 2023 | 321.15 | 323.10 | 320.35 | 322.33 | 2,254,861 | +0.28(+0.09%) |
Sep 07, 2023 | 318.73 | 323.52 | 318.01 | 322.05 | 2,502,381 | +2.37(+0.74%) |
Sep 06, 2023 | 321.18 | 322.24 | 319.24 | 319.68 | 3,262,919 | -1.75(-0.54%) |
Sep 05, 2023 | 325.40 | 325.86 | 321.02 | 321.42 | 3,203,614 | -5.20(-1.59%) |
Sep 01, 2023 | 325.56 | 326.98 | 324.72 | 326.62 | 2,363,464 | +2.73(+0.84%) |
Aug 31, 2023 | 324.78 | 326.15 | 323.28 | 323.89 | 2,972,339 | -0.32(-0.10%) |
Aug 30, 2023 | 321.64 | 325.19 | 321.51 | 324.22 | 2,300,599 | +3.28(+1.02%) |
Aug 29, 2023 | 318.42 | 321.39 | 318.40 | 320.94 | 2,696,651 | +3.38(+1.06%) |
Aug 28, 2023 | 314.92 | 319.05 | 314.92 | 317.56 | 2,155,144 | +2.97(+0.94%) |
Aug 25, 2023 | 315.14 | 317.98 | 312.97 | 314.59 | 2,481,672 | +0.26(+0.08%) |
Aug 24, 2023 | 316.79 | 320.57 | 314.05 | 314.33 | 2,555,553 | -3.41(-1.07%) |
Aug 23, 2023 | 316.21 | 318.56 | 315.78 | 317.74 | 2,799,523 | +1.57(+0.50%) |
Aug 22, 2023 | 316.94 | 317.95 | 313.78 | 316.17 | 2,650,103 | +0.41(+0.13%) |
Aug 21, 2023 | 318.24 | 319.47 | 315.21 | 315.76 | 3,191,311 | -3.22(-1.01%) |
Aug 18, 2023 | 316.73 | 320.47 | 316.12 | 318.98 | 3,582,726 | +0.09(+0.03%) |
Aug 17, 2023 | 325.22 | 327.05 | 318.68 | 318.90 | 3,986,648 | -5.60(-1.73%) |
Aug 16, 2023 | 324.10 | 329.16 | 323.18 | 324.50 | 3,851,963 | +0.87(+0.27%) |
Aug 15, 2023 | 323.26 | 329.51 | 320.11 | 323.63 | 6,014,474 | +2.13(+0.66%) |
Aug 14, 2023 | 322.97 | 325.24 | 320.02 | 321.50 | 4,066,452 | -1.13(-0.35%) |
Aug 11, 2023 | 320.11 | 323.10 | 319.94 | 322.63 | 3,190,139 | +1.67(+0.52%) |
Aug 10, 2023 | 322.19 | 324.37 | 320.51 | 320.96 | 3,155,872 | +1.16(+0.36%) |
Aug 09, 2023 | 318.96 | 322.44 | 318.39 | 319.80 | 2,769,822 | +0.39(+0.12%) |
Aug 08, 2023 | 318.21 | 320.11 | 315.11 | 319.41 | 3,358,698 | -1.32(-0.41%) |
Aug 07, 2023 | 318.83 | 320.97 | 318.22 | 320.74 | 2,166,674 | +2.67(+0.84%) |
Aug 04, 2023 | 319.75 | 321.08 | 317.00 | 318.07 | 3,686,054 | -3.33(-1.04%) |
Aug 03, 2023 | 319.29 | 323.59 | 319.25 | 321.40 | 2,516,648 | +1.31(+0.41%) |
Aug 02, 2023 | 321.58 | 324.01 | 319.52 | 320.09 | 2,826,072 | -3.48(-1.07%) |
Aug 01, 2023 | 323.26 | 326.39 | 322.40 | 323.56 | 2,614,263 | -1.72(-0.53%) |
Jul 31, 2023 | 323.15 | 325.51 | 322.99 | 325.29 | 2,761,141 | +2.41(+0.75%) |
Jul 28, 2023 | 323.50 | 324.47 | 321.06 | 322.88 | 2,328,594 | +1.62(+0.50%) |
Jul 27, 2023 | 323.21 | 324.89 | 320.50 | 321.26 | 2,676,673 | +0.12(+0.04%) |
Jul 26, 2023 | 316.37 | 322.48 | 315.94 | 321.15 | 3,538,403 | +4.35(+1.37%) |
Jul 25, 2023 | 316.74 | 318.53 | 315.54 | 316.80 | 2,967,194 | +0.02(+0.01%) |
Jul 24, 2023 | 312.75 | 317.32 | 312.72 | 316.78 | 2,690,853 | +4.52(+1.45%) |
Jul 21, 2023 | 312.85 | 313.64 | 311.31 | 312.26 | 3,769,923 | +1.34(+0.43%) |
Jul 20, 2023 | 312.13 | 313.22 | 309.74 | 310.92 | 2,157,037 | -0.38(-0.12%) |
Jul 19, 2023 | 308.88 | 311.75 | 308.57 | 311.30 | 2,422,221 | +2.65(+0.86%) |
Jul 18, 2023 | 306.47 | 310.17 | 304.14 | 308.65 | 2,377,661 | +0.69(+0.22%) |
Jul 17, 2023 | 307.63 | 309.68 | 306.10 | 307.95 | 2,055,401 | -0.44(-0.14%) |
Jul 14, 2023 | 306.77 | 308.78 | 306.17 | 308.39 | 3,019,474 | +1.85(+0.60%) |
Jul 13, 2023 | 309.95 | 310.26 | 305.44 | 306.54 | 3,320,148 | -2.85(-0.92%) |
Jul 12, 2023 | 308.21 | 313.03 | 307.92 | 309.39 | 5,439,964 | +3.76(+1.23%) |
Jul 11, 2023 | 304.89 | 306.51 | 302.78 | 305.63 | 2,990,510 | +3.29(+1.09%) |
Jul 10, 2023 | 295.43 | 302.58 | 295.43 | 302.33 | 3,331,864 | +7.28(+2.47%) |
Jul 07, 2023 | 294.25 | 297.80 | 293.18 | 295.05 | 3,029,474 | +0.77(+0.26%) |
Jul 06, 2023 | 298.98 | 300.09 | 293.82 | 294.28 | 4,957,289 | -8.56(-2.82%) |
Jul 05, 2023 | 302.55 | 304.30 | 302.05 | 302.84 | 2,561,990 | +0.76(+0.25%) |