Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 316.52 | 318.24 | 313.76 | 314.53 | 24,271,300 | +2.08(+0.66%) |
Sep 28, 2023 | 309.79 | 314.26 | 308.25 | 312.45 | 19,752,198 | +0.87(+0.28%) |
Sep 27, 2023 | 311.09 | 313.08 | 308.49 | 311.58 | 19,474,792 | +0.65(+0.21%) |
Sep 26, 2023 | 313.91 | 314.66 | 308.82 | 310.93 | 26,381,768 | -5.38(-1.70%) |
Sep 25, 2023 | 315.37 | 316.40 | 313.78 | 316.31 | 17,895,392 | +0.53(+0.17%) |
Sep 22, 2023 | 320.08 | 320.21 | 314.93 | 315.78 | 21,531,486 | -2.51(-0.79%) |
Sep 21, 2023 | 318.03 | 324.09 | 313.78 | 318.30 | 36,291,076 | -1.23(-0.39%) |
Sep 20, 2023 | 328.24 | 328.32 | 319.27 | 319.53 | 21,596,992 | -7.85(-2.40%) |
Sep 19, 2023 | 324.91 | 328.12 | 323.25 | 327.38 | 16,756,067 | -0.41(-0.12%) |
Sep 18, 2023 | 326.53 | 329.12 | 325.10 | 327.79 | 16,896,682 | -1.15(-0.35%) |
Sep 15, 2023 | 335.62 | 336.09 | 328.38 | 328.94 | 38,296,328 | -8.45(-2.50%) |
Sep 14, 2023 | 337.84 | 339.54 | 335.27 | 337.39 | 20,327,610 | +2.63(+0.79%) |
Sep 13, 2023 | 330.03 | 335.55 | 329.89 | 334.76 | 16,610,559 | +4.27(+1.29%) |
Sep 12, 2023 | 334.52 | 335.49 | 330.20 | 330.49 | 17,992,916 | -6.15(-1.83%) |
Sep 11, 2023 | 335.94 | 337.11 | 334.13 | 336.63 | 16,651,882 | +3.65(+1.10%) |
Sep 08, 2023 | 328.81 | 334.86 | 328.19 | 332.98 | 19,624,632 | +4.34(+1.32%) |
Sep 07, 2023 | 330.01 | 331.79 | 327.76 | 328.63 | 18,449,156 | -2.96(-0.89%) |
Sep 06, 2023 | 332.09 | 333.17 | 328.90 | 331.59 | 17,601,060 | -0.67(-0.20%) |
Sep 05, 2023 | 327.73 | 333.56 | 327.39 | 332.26 | 18,622,372 | +4.87(+1.49%) |
Sep 01, 2023 | 330.03 | 330.71 | 325.52 | 327.39 | 15,008,726 | +0.87(+0.27%) |
Aug 31, 2023 | 327.93 | 329.63 | 325.52 | 326.52 | 26,561,272 | -1.00(-0.30%) |
Aug 30, 2023 | 327.40 | 328.54 | 325.18 | 327.52 | 15,277,023 | +0.38(+0.12%) |
Aug 29, 2023 | 320.63 | 327.71 | 320.63 | 327.14 | 19,415,260 | +4.69(+1.46%) |
Aug 28, 2023 | 324.40 | 324.89 | 320.48 | 322.45 | 14,862,292 | +0.72(+0.22%) |
Aug 25, 2023 | 320.23 | 324.10 | 317.57 | 321.73 | 21,876,420 | +3.00(+0.94%) |
Aug 24, 2023 | 331.56 | 331.69 | 318.72 | 318.73 | 23,357,246 | -7.00(-2.15%) |
Aug 23, 2023 | 322.57 | 327.93 | 322.21 | 325.74 | 21,207,184 | +4.52(+1.41%) |
Aug 22, 2023 | 324.24 | 324.81 | 320.22 | 321.21 | 16,159,267 | +0.58(+0.18%) |
Aug 21, 2023 | 316.70 | 321.52 | 315.81 | 320.63 | 24,113,992 | +5.38(+1.71%) |
Aug 18, 2023 | 313.27 | 317.15 | 310.35 | 315.26 | 24,853,112 | -0.40(-0.13%) |
Aug 17, 2023 | 319.30 | 320.63 | 314.99 | 315.65 | 21,329,794 | -3.51(-1.10%) |
Aug 16, 2023 | 319.56 | 323.17 | 318.57 | 319.16 | 20,768,322 | -0.78(-0.24%) |
Aug 15, 2023 | 321.07 | 323.15 | 318.99 | 319.94 | 17,108,566 | -2.17(-0.67%) |
Aug 14, 2023 | 319.47 | 322.12 | 318.17 | 322.11 | 18,942,016 | +3.01(+0.94%) |
Aug 11, 2023 | 318.35 | 320.49 | 317.30 | 319.09 | 24,854,180 | -1.91(-0.59%) |
Aug 10, 2023 | 324.07 | 326.30 | 319.26 | 321.00 | 20,229,104 | +0.70(+0.22%) |
Aug 09, 2023 | 324.52 | 325.16 | 319.13 | 320.31 | 22,495,824 | -3.80(-1.17%) |
Aug 08, 2023 | 325.01 | 326.79 | 321.07 | 324.10 | 22,477,292 | -4.04(-1.23%) |
Aug 07, 2023 | 326.41 | 329.13 | 325.56 | 328.14 | 17,841,706 | +2.32(+0.71%) |
Aug 04, 2023 | 329.90 | 333.14 | 325.29 | 325.82 | 23,884,386 | +1.11(+0.34%) |
Aug 03, 2023 | 324.05 | 327.91 | 324.00 | 324.71 | 18,450,432 | -0.84(-0.26%) |
Aug 02, 2023 | 331.64 | 331.64 | 324.41 | 325.55 | 27,910,776 | -8.78(-2.63%) |
Aug 01, 2023 | 333.19 | 336.52 | 331.71 | 334.33 | 18,475,038 | +0.42(+0.13%) |
Jul 31, 2023 | 334.91 | 335.68 | 331.37 | 333.91 | 25,587,084 | -2.44(-0.72%) |
Jul 28, 2023 | 331.68 | 337.98 | 331.18 | 336.35 | 28,658,098 | +7.61(+2.31%) |
Jul 27, 2023 | 338.45 | 339.29 | 327.08 | 328.75 | 39,839,796 | -7.01(-2.09%) |
Jul 26, 2023 | 339.40 | 342.61 | 331.12 | 335.75 | 58,708,100 | -13.13(-3.76%) |
Jul 25, 2023 | 345.04 | 349.79 | 343.01 | 348.88 | 41,681,120 | +5.84(+1.70%) |
Jul 24, 2023 | 343.79 | 344.85 | 340.27 | 343.05 | 26,861,050 | +1.33(+0.39%) |
Jul 21, 2023 | 347.06 | 348.21 | 337.80 | 341.72 | 71,390,000 | -3.08(-0.89%) |
Jul 20, 2023 | 351.46 | 355.83 | 343.31 | 344.80 | 33,960,352 | -8.16(-2.31%) |
Jul 19, 2023 | 359.59 | 360.30 | 350.33 | 352.96 | 39,942,456 | -4.38(-1.23%) |
Jul 18, 2023 | 343.76 | 364.59 | 340.13 | 357.34 | 65,235,712 | +13.68(+3.98%) |
Jul 17, 2023 | 343.62 | 344.92 | 340.16 | 343.67 | 20,474,418 | +0.49(+0.14%) |
Jul 14, 2023 | 345.51 | 349.33 | 342.25 | 343.18 | 28,576,584 | +2.56(+0.75%) |
Jul 13, 2023 | 337.53 | 341.69 | 337.00 | 340.61 | 20,681,074 | +5.23(+1.56%) |
Jul 12, 2023 | 334.59 | 339.61 | 333.67 | 335.38 | 30,166,658 | +4.90(+1.48%) |
Jul 11, 2023 | 329.08 | 330.87 | 325.05 | 330.49 | 26,853,724 | +0.64(+0.19%) |
Jul 10, 2023 | 332.60 | 333.23 | 325.63 | 329.85 | 32,976,680 | -5.36(-1.60%) |
Jul 07, 2023 | 337.29 | 339.75 | 334.99 | 335.21 | 21,442,246 | -4.03(-1.19%) |
Jul 06, 2023 | 335.29 | 340.94 | 333.50 | 339.23 | 28,349,686 | +3.10(+0.92%) |
Jul 05, 2023 | 333.09 | 339.61 | 332.73 | 336.13 | 18,274,470 | +0.16(+0.05%) |