Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 306.75 | 310.00 | 298.75 | 299.59 | 25,428,984 | -3.74(-1.23%) |
Sep 28, 2023 | 298.32 | 305.70 | 296.09 | 303.34 | 22,313,910 | +6.21(+2.09%) |
Sep 27, 2023 | 299.83 | 300.68 | 286.20 | 297.13 | 36,487,592 | -1.22(-0.41%) |
Sep 26, 2023 | 297.05 | 299.68 | 295.40 | 298.35 | 19,441,730 | -1.87(-0.62%) |
Sep 25, 2023 | 295.03 | 300.33 | 297.63 | 300.21 | 19,019,592 | +1.75(+0.58%) |
Sep 22, 2023 | 298.69 | 304.75 | 297.66 | 298.47 | 25,427,442 | +3.34(+1.13%) |
Sep 21, 2023 | 295.09 | 299.64 | 292.67 | 295.12 | 21,361,640 | -3.93(-1.31%) |
Sep 20, 2023 | 304.42 | 307.43 | 298.82 | 299.06 | 19,422,398 | -5.39(-1.77%) |
Sep 19, 2023 | 301.86 | 305.54 | 299.19 | 304.44 | 15,960,261 | +2.51(+0.83%) |
Sep 18, 2023 | 297.58 | 302.98 | 297.19 | 301.93 | 14,303,866 | +2.24(+0.75%) |
Sep 15, 2023 | 310.97 | 311.36 | 298.16 | 299.69 | 28,188,950 | -11.39(-3.66%) |
Sep 14, 2023 | 306.11 | 312.23 | 304.40 | 311.08 | 19,669,942 | +6.65(+2.18%) |
Sep 13, 2023 | 301.74 | 306.55 | 300.70 | 304.43 | 13,231,705 | +3.39(+1.13%) |
Sep 12, 2023 | 305.70 | 308.03 | 299.61 | 301.04 | 13,763,878 | -5.89(-1.92%) |
Sep 11, 2023 | 300.79 | 308.41 | 300.66 | 306.93 | 19,507,564 | +9.65(+3.25%) |
Sep 08, 2023 | 298.61 | 304.62 | 296.17 | 297.28 | 17,608,510 | -0.78(-0.26%) |
Sep 07, 2023 | 297.39 | 306.42 | 291.62 | 298.06 | 33,801,624 | -0.50(-0.17%) |
Sep 06, 2023 | 301.09 | 302.68 | 295.05 | 298.56 | 15,436,438 | -0.98(-0.33%) |
Sep 05, 2023 | 296.41 | 300.77 | 294.90 | 299.53 | 14,979,648 | +3.76(+1.27%) |
Sep 01, 2023 | 298.76 | 301.12 | 293.87 | 295.77 | 12,868,771 | +0.49(+0.17%) |
Aug 31, 2023 | 295.19 | 300.48 | 295.05 | 295.28 | 17,259,866 | +0.79(+0.27%) |
Aug 30, 2023 | 296.56 | 297.68 | 292.83 | 294.50 | 17,743,262 | -2.88(-0.97%) |
Aug 29, 2023 | 287.99 | 298.54 | 287.59 | 297.38 | 20,858,534 | +7.71(+2.66%) |
Aug 28, 2023 | 287.41 | 290.85 | 285.21 | 289.67 | 14,263,445 | +4.75(+1.67%) |
Aug 25, 2023 | 285.54 | 287.80 | 275.46 | 284.92 | 23,750,282 | -1.25(-0.44%) |
Aug 24, 2023 | 297.89 | 298.85 | 286.05 | 286.16 | 18,391,466 | -7.48(-2.55%) |
Aug 23, 2023 | 287.91 | 296.79 | 287.08 | 293.64 | 18,285,142 | +6.63(+2.31%) |
Aug 22, 2023 | 291.95 | 292.30 | 286.16 | 287.01 | 13,018,165 | -2.30(-0.79%) |
Aug 21, 2023 | 282.87 | 289.90 | 281.27 | 289.31 | 20,205,130 | +6.64(+2.35%) |
Aug 18, 2023 | 278.46 | 285.10 | 273.82 | 282.67 | 36,558,656 | -1.84(-0.65%) |
Aug 17, 2023 | 292.45 | 295.44 | 284.37 | 284.50 | 23,981,880 | -9.18(-3.13%) |
Aug 16, 2023 | 299.58 | 300.46 | 293.68 | 293.69 | 18,567,584 | -7.64(-2.54%) |
Aug 15, 2023 | 305.51 | 306.60 | 299.42 | 301.33 | 11,637,079 | -4.23(-1.38%) |
Aug 14, 2023 | 300.36 | 305.58 | 297.64 | 305.56 | 15,658,137 | +4.54(+1.51%) |
Aug 11, 2023 | 301.95 | 304.10 | 299.74 | 301.02 | 14,075,326 | -4.09(-1.34%) |
Aug 10, 2023 | 307.31 | 311.70 | 303.25 | 305.11 | 14,381,338 | +0.53(+0.17%) |
Aug 09, 2023 | 312.24 | 312.99 | 302.23 | 304.58 | 19,987,092 | -7.42(-2.38%) |
Aug 08, 2023 | 313.75 | 317.24 | 309.47 | 312.00 | 15,204,597 | -3.91(-1.24%) |
Aug 07, 2023 | 312.59 | 316.42 | 309.82 | 315.91 | 16,261,098 | +5.82(+1.88%) |
Aug 04, 2023 | 314.31 | 317.76 | 309.56 | 310.09 | 17,649,108 | -2.45(-0.79%) |
Aug 03, 2023 | 309.29 | 315.30 | 309.29 | 312.55 | 15,234,451 | -1.12(-0.36%) |
Aug 02, 2023 | 317.35 | 317.74 | 310.01 | 313.67 | 20,489,422 | -8.38(-2.60%) |
Aug 01, 2023 | 316.89 | 323.48 | 314.01 | 322.05 | 22,906,964 | +4.10(+1.29%) |
Jul 31, 2023 | 323.03 | 324.99 | 316.94 | 317.95 | 25,817,824 | -6.87(-2.11%) |
Jul 28, 2023 | 316.23 | 325.53 | 313.60 | 324.81 | 39,300,868 | +13.74(+4.42%) |
Jul 27, 2023 | 324.45 | 324.68 | 309.20 | 311.07 | 64,295,560 | +13.11(+4.40%) |
Jul 26, 2023 | 300.57 | 301.15 | 291.30 | 297.96 | 47,055,776 | +4.09(+1.39%) |
Jul 25, 2023 | 294.58 | 297.69 | 291.26 | 293.87 | 19,586,826 | +2.85(+0.98%) |
Jul 24, 2023 | 295.17 | 296.91 | 287.71 | 291.01 | 26,618,134 | -2.64(-0.90%) |
Jul 21, 2023 | 303.94 | 304.83 | 290.60 | 293.66 | 42,645,424 | -8.24(-2.73%) |
Jul 20, 2023 | 312.86 | 314.89 | 301.60 | 301.90 | 23,841,812 | -13.46(-4.27%) |
Jul 19, 2023 | 312.39 | 318.03 | 309.88 | 315.36 | 21,765,912 | +3.95(+1.27%) |
Jul 18, 2023 | 310.24 | 313.56 | 306.99 | 311.41 | 20,790,564 | +1.43(+0.46%) |
Jul 17, 2023 | 306.91 | 311.07 | 304.08 | 309.98 | 25,362,824 | +1.75(+0.57%) |
Jul 14, 2023 | 311.15 | 314.23 | 306.73 | 308.24 | 23,178,536 | -4.53(-1.45%) |
Jul 13, 2023 | 312.98 | 315.59 | 309.65 | 312.77 | 30,327,570 | +4.06(+1.32%) |
Jul 12, 2023 | 301.12 | 308.81 | 299.49 | 308.71 | 36,727,264 | +11.03(+3.70%) |
Jul 11, 2023 | 293.30 | 299.56 | 291.30 | 297.68 | 28,173,800 | +4.18(+1.42%) |
Jul 10, 2023 | 294.94 | 297.52 | 286.46 | 293.50 | 37,162,396 | +3.56(+1.23%) |
Jul 07, 2023 | 291.58 | 295.59 | 288.07 | 289.93 | 25,638,830 | -1.46(-0.50%) |
Jul 06, 2023 | 295.28 | 297.51 | 290.71 | 291.39 | 47,792,264 | -2.38(-0.81%) |
Jul 05, 2023 | 287.06 | 297.51 | 285.77 | 293.77 | 33,786,704 | +8.33(+2.92%) |