Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 319.53 | 320.83 | 313.95 | 314.79 | 734,367 | -2.28(-0.72%) |
Sep 28, 2023 | 313.72 | 318.33 | 313.72 | 317.07 | 606,167 | +3.93(+1.26%) |
Sep 27, 2023 | 315.30 | 317.62 | 311.54 | 313.13 | 955,766 | -0.92(-0.29%) |
Sep 26, 2023 | 318.20 | 319.39 | 313.74 | 314.05 | 1,056,324 | -7.35(-2.29%) |
Sep 25, 2023 | 321.79 | 321.85 | 320.55 | 321.40 | 418,885 | -1.40(-0.43%) |
Sep 22, 2023 | 322.86 | 326.22 | 322.44 | 322.80 | 389,259 | -0.05(-0.02%) |
Sep 21, 2023 | 332.20 | 333.81 | 322.51 | 322.85 | 666,395 | -11.53(-3.45%) |
Sep 20, 2023 | 340.29 | 341.44 | 334.21 | 334.38 | 373,407 | -4.82(-1.42%) |
Sep 19, 2023 | 341.22 | 342.16 | 336.66 | 339.20 | 333,980 | -2.70(-0.79%) |
Sep 18, 2023 | 339.01 | 343.46 | 338.36 | 341.90 | 362,759 | +2.20(+0.65%) |
Sep 15, 2023 | 342.49 | 345.38 | 339.49 | 339.70 | 937,726 | -7.64(-2.20%) |
Sep 14, 2023 | 344.77 | 348.93 | 342.56 | 347.33 | 560,088 | +5.63(+1.65%) |
Sep 13, 2023 | 338.28 | 342.70 | 337.46 | 341.70 | 555,737 | +3.97(+1.18%) |
Sep 12, 2023 | 336.23 | 339.86 | 335.71 | 337.73 | 460,224 | -0.55(-0.16%) |
Sep 11, 2023 | 339.75 | 339.90 | 336.28 | 338.27 | 523,277 | -0.01(-0.00%) |
Sep 08, 2023 | 341.00 | 341.59 | 337.83 | 338.28 | 539,720 | -2.34(-0.69%) |
Sep 07, 2023 | 337.46 | 341.57 | 336.88 | 340.62 | 561,970 | +1.43(+0.42%) |
Sep 06, 2023 | 336.47 | 340.27 | 335.83 | 339.19 | 538,863 | +2.37(+0.70%) |
Sep 05, 2023 | 337.32 | 338.89 | 334.27 | 336.82 | 552,594 | -1.01(-0.30%) |
Sep 01, 2023 | 338.20 | 341.53 | 336.73 | 337.84 | 411,347 | +2.51(+0.75%) |
Aug 31, 2023 | 337.34 | 338.51 | 334.63 | 335.33 | 701,208 | -2.02(-0.60%) |
Aug 30, 2023 | 336.35 | 339.24 | 336.02 | 337.35 | 382,237 | +1.04(+0.31%) |
Aug 29, 2023 | 332.61 | 336.95 | 332.55 | 336.31 | 415,914 | +3.05(+0.91%) |
Aug 28, 2023 | 332.97 | 336.02 | 332.84 | 333.27 | 370,719 | +0.30(+0.09%) |
Aug 25, 2023 | 331.83 | 334.19 | 329.65 | 332.97 | 489,162 | +3.38(+1.02%) |
Aug 24, 2023 | 334.02 | 337.18 | 329.48 | 329.59 | 445,077 | -3.61(-1.08%) |
Aug 23, 2023 | 327.18 | 334.52 | 326.00 | 333.21 | 394,233 | +7.63(+2.34%) |
Aug 22, 2023 | 324.81 | 328.04 | 323.37 | 325.58 | 594,593 | +2.22(+0.69%) |
Aug 21, 2023 | 325.75 | 326.75 | 321.70 | 323.36 | 519,353 | -2.23(-0.68%) |
Aug 18, 2023 | 323.23 | 326.28 | 321.60 | 325.59 | 661,497 | -1.47(-0.45%) |
Aug 17, 2023 | 330.09 | 331.50 | 326.82 | 327.06 | 685,252 | -2.28(-0.69%) |
Aug 16, 2023 | 329.02 | 333.30 | 328.72 | 329.34 | 516,095 | -1.17(-0.35%) |
Aug 15, 2023 | 334.53 | 335.67 | 329.43 | 330.51 | 472,391 | -6.00(-1.78%) |
Aug 14, 2023 | 334.56 | 337.18 | 333.54 | 336.51 | 352,890 | +2.07(+0.62%) |
Aug 11, 2023 | 335.43 | 336.50 | 333.21 | 334.45 | 361,872 | -2.57(-0.76%) |
Aug 10, 2023 | 336.77 | 339.71 | 335.08 | 337.02 | 518,805 | +1.50(+0.45%) |
Aug 09, 2023 | 335.06 | 338.60 | 334.68 | 335.52 | 502,965 | -0.04(-0.01%) |
Aug 08, 2023 | 337.62 | 337.57 | 331.45 | 335.56 | 586,634 | -4.56(-1.34%) |
Aug 07, 2023 | 339.84 | 340.15 | 336.94 | 340.12 | 551,416 | +2.34(+0.69%) |
Aug 04, 2023 | 336.09 | 341.04 | 334.01 | 337.78 | 808,018 | +1.99(+0.59%) |
Aug 03, 2023 | 338.91 | 339.75 | 334.45 | 335.79 | 896,018 | -5.58(-1.64%) |
Aug 02, 2023 | 345.77 | 347.47 | 339.90 | 341.37 | 1,066,996 | -8.63(-2.47%) |
Aug 01, 2023 | 348.11 | 350.97 | 347.37 | 350.00 | 573,562 | -0.39(-0.11%) |
Jul 31, 2023 | 352.38 | 352.54 | 347.85 | 350.39 | 702,704 | -0.70(-0.20%) |
Jul 28, 2023 | 353.12 | 354.69 | 349.08 | 351.10 | 673,026 | +2.06(+0.59%) |
Jul 27, 2023 | 356.50 | 356.50 | 345.51 | 349.04 | 1,318,072 | -7.81(-2.19%) |
Jul 26, 2023 | 358.49 | 359.34 | 351.86 | 356.85 | 1,012,646 | -2.43(-0.68%) |
Jul 25, 2023 | 352.18 | 360.76 | 349.49 | 359.28 | 1,126,791 | +4.79(+1.35%) |
Jul 24, 2023 | 354.82 | 356.88 | 352.95 | 354.49 | 1,008,348 | -0.89(-0.25%) |
Jul 21, 2023 | 357.15 | 357.21 | 354.27 | 355.39 | 2,184,685 | -1.06(-0.30%) |
Jul 20, 2023 | 355.12 | 358.59 | 354.82 | 356.45 | 752,933 | -0.69(-0.19%) |
Jul 19, 2023 | 356.63 | 358.97 | 355.33 | 357.14 | 724,845 | +0.10(+0.03%) |
Jul 18, 2023 | 353.20 | 357.47 | 352.76 | 357.04 | 588,975 | +3.01(+0.85%) |
Jul 17, 2023 | 351.88 | 354.72 | 349.61 | 354.03 | 669,607 | +3.24(+0.92%) |
Jul 14, 2023 | 348.89 | 351.38 | 347.86 | 350.79 | 576,703 | +2.62(+0.75%) |
Jul 13, 2023 | 346.93 | 349.43 | 345.46 | 348.17 | 733,343 | +3.28(+0.95%) |
Jul 12, 2023 | 341.96 | 345.91 | 340.67 | 344.89 | 898,784 | +7.90(+2.34%) |
Jul 11, 2023 | 339.52 | 340.29 | 335.77 | 336.99 | 751,240 | -2.82(-0.83%) |
Jul 10, 2023 | 337.87 | 342.28 | 337.87 | 339.81 | 470,600 | +2.51(+0.75%) |
Jul 07, 2023 | 337.41 | 342.14 | 336.54 | 337.30 | 817,855 | -2.63(-0.77%) |
Jul 06, 2023 | 340.24 | 340.88 | 336.33 | 339.93 | 963,750 | -4.71(-1.37%) |
Jul 05, 2023 | 342.20 | 344.99 | 340.67 | 344.64 | 660,090 | +0.57(+0.16%) |