Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 374.64 | 377.02 | 369.03 | 370.62 | 321,505 | -2.60(-0.70%) |
Sep 28, 2023 | 370.43 | 379.13 | 368.57 | 373.22 | 566,846 | +2.58(+0.70%) |
Sep 27, 2023 | 352.11 | 373.04 | 350.24 | 370.64 | 708,736 | +21.61(+6.19%) |
Sep 26, 2023 | 353.72 | 353.72 | 348.17 | 349.03 | 303,964 | -4.22(-1.19%) |
Sep 25, 2023 | 348.46 | 353.99 | 351.45 | 353.25 | 294,034 | +3.57(+1.02%) |
Sep 22, 2023 | 341.32 | 356.63 | 341.32 | 349.68 | 410,313 | +9.72(+2.86%) |
Sep 21, 2023 | 347.03 | 347.31 | 339.28 | 339.96 | 305,650 | -9.91(-2.83%) |
Sep 20, 2023 | 350.38 | 356.49 | 349.85 | 349.87 | 196,061 | +0.71(+0.20%) |
Sep 19, 2023 | 351.50 | 353.23 | 347.74 | 349.16 | 294,824 | -2.70(-0.77%) |
Sep 18, 2023 | 346.51 | 352.76 | 345.13 | 351.86 | 354,121 | +5.83(+1.68%) |
Sep 15, 2023 | 347.20 | 347.20 | 341.14 | 346.03 | 650,385 | -3.24(-0.93%) |
Sep 14, 2023 | 342.23 | 349.37 | 341.49 | 349.27 | 297,075 | +9.85(+2.90%) |
Sep 13, 2023 | 338.47 | 341.72 | 334.43 | 339.42 | 289,212 | +0.29(+0.09%) |
Sep 12, 2023 | 342.46 | 345.17 | 337.19 | 339.12 | 285,638 | -5.30(-1.54%) |
Sep 11, 2023 | 344.13 | 345.44 | 340.03 | 344.42 | 285,369 | +1.50(+0.44%) |
Sep 08, 2023 | 345.15 | 345.41 | 341.24 | 342.92 | 195,667 | -3.44(-0.99%) |
Sep 07, 2023 | 345.81 | 348.33 | 342.62 | 346.36 | 366,064 | -1.88(-0.54%) |
Sep 06, 2023 | 345.70 | 351.99 | 345.01 | 348.25 | 257,875 | +3.42(+0.99%) |
Sep 05, 2023 | 355.02 | 356.10 | 340.75 | 344.83 | 287,138 | -13.53(-3.78%) |
Sep 01, 2023 | 359.25 | 360.40 | 354.65 | 358.36 | 220,486 | +0.67(+0.19%) |
Aug 31, 2023 | 357.05 | 361.36 | 354.55 | 357.70 | 328,401 | +0.73(+0.20%) |
Aug 30, 2023 | 356.10 | 358.50 | 353.36 | 356.97 | 263,769 | +2.22(+0.63%) |
Aug 29, 2023 | 344.42 | 355.33 | 342.55 | 354.75 | 156,170 | +8.47(+2.45%) |
Aug 28, 2023 | 343.84 | 347.54 | 343.84 | 346.29 | 152,907 | +3.21(+0.94%) |
Aug 25, 2023 | 341.50 | 343.88 | 337.80 | 343.08 | 122,732 | +3.22(+0.95%) |
Aug 24, 2023 | 344.00 | 346.70 | 339.67 | 339.86 | 128,287 | -4.36(-1.27%) |
Aug 23, 2023 | 343.72 | 345.31 | 339.68 | 344.21 | 239,729 | +1.70(+0.50%) |
Aug 22, 2023 | 343.94 | 345.91 | 339.52 | 342.52 | 243,067 | -0.53(-0.15%) |
Aug 21, 2023 | 339.05 | 344.86 | 336.49 | 343.05 | 274,839 | +4.90(+1.45%) |
Aug 18, 2023 | 332.62 | 339.06 | 331.23 | 338.15 | 245,345 | +3.53(+1.06%) |
Aug 17, 2023 | 345.41 | 346.27 | 333.47 | 334.62 | 410,555 | -10.69(-3.10%) |
Aug 16, 2023 | 353.86 | 357.81 | 344.19 | 345.31 | 214,155 | -8.61(-2.43%) |
Aug 15, 2023 | 352.82 | 358.20 | 351.56 | 353.92 | 197,724 | -0.75(-0.21%) |
Aug 14, 2023 | 350.19 | 355.62 | 349.70 | 354.66 | 200,769 | +3.38(+0.96%) |
Aug 11, 2023 | 348.85 | 352.51 | 346.47 | 351.28 | 173,042 | +2.52(+0.72%) |
Aug 10, 2023 | 350.98 | 355.16 | 348.27 | 348.76 | 182,244 | -2.05(-0.58%) |
Aug 09, 2023 | 353.56 | 353.56 | 348.61 | 350.81 | 198,119 | -3.00(-0.85%) |
Aug 08, 2023 | 354.80 | 354.80 | 349.12 | 353.81 | 247,455 | -3.14(-0.88%) |
Aug 07, 2023 | 355.10 | 358.36 | 353.85 | 356.95 | 198,256 | +3.98(+1.13%) |
Aug 04, 2023 | 357.28 | 358.31 | 351.39 | 352.97 | 202,282 | -2.44(-0.69%) |
Aug 03, 2023 | 349.14 | 356.57 | 346.65 | 355.41 | 292,292 | +2.67(+0.76%) |
Aug 02, 2023 | 368.31 | 368.31 | 350.82 | 352.74 | 571,626 | -17.12(-4.63%) |
Aug 01, 2023 | 352.35 | 373.02 | 349.69 | 369.86 | 692,471 | -1.22(-0.33%) |
Jul 31, 2023 | 372.05 | 372.05 | 367.70 | 371.08 | 387,224 | +1.75(+0.47%) |
Jul 28, 2023 | 365.41 | 369.83 | 363.12 | 369.33 | 303,296 | +6.95(+1.92%) |
Jul 27, 2023 | 364.71 | 366.49 | 358.87 | 362.39 | 307,649 | -3.59(-0.98%) |
Jul 26, 2023 | 358.47 | 366.19 | 358.47 | 365.98 | 238,705 | +5.24(+1.45%) |
Jul 25, 2023 | 358.25 | 363.45 | 357.34 | 360.74 | 203,816 | +0.65(+0.18%) |
Jul 24, 2023 | 359.22 | 364.12 | 355.83 | 360.09 | 236,069 | +0.76(+0.21%) |
Jul 21, 2023 | 361.40 | 363.13 | 359.12 | 359.32 | 195,806 | -1.64(-0.45%) |
Jul 20, 2023 | 361.80 | 362.82 | 358.79 | 360.96 | 305,906 | -1.44(-0.40%) |
Jul 19, 2023 | 361.97 | 362.51 | 358.81 | 362.41 | 214,397 | -1.55(-0.43%) |
Jul 18, 2023 | 363.04 | 367.04 | 361.31 | 363.96 | 193,491 | -0.11(-0.03%) |
Jul 17, 2023 | 357.98 | 365.13 | 356.41 | 364.06 | 221,501 | +6.27(+1.75%) |
Jul 14, 2023 | 359.51 | 359.66 | 354.89 | 357.79 | 422,533 | -1.72(-0.48%) |
Jul 13, 2023 | 361.18 | 362.28 | 354.63 | 359.51 | 368,907 | -2.79(-0.77%) |
Jul 12, 2023 | 361.60 | 367.81 | 354.91 | 362.30 | 388,734 | +2.86(+0.79%) |
Jul 11, 2023 | 366.27 | 370.27 | 357.02 | 359.44 | 532,082 | -5.90(-1.61%) |
Jul 10, 2023 | 356.48 | 365.43 | 354.93 | 365.34 | 495,228 | +4.34(+1.20%) |
Jul 07, 2023 | 362.31 | 368.56 | 360.90 | 361.00 | 315,484 | -2.33(-0.64%) |
Jul 06, 2023 | 365.99 | 365.99 | 357.71 | 363.33 | 307,218 | -5.12(-1.39%) |
Jul 05, 2023 | 365.26 | 370.99 | 362.25 | 368.45 | 349,743 | +0.07(+0.02%) |