Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 351.94 | 354.18 | 347.26 | 347.74 | 898,796 | -4.76(-1.35%) |
Sep 28, 2023 | 351.14 | 354.52 | 350.62 | 352.50 | 578,908 | +2.84(+0.81%) |
Sep 27, 2023 | 351.16 | 352.91 | 347.52 | 349.66 | 860,566 | -2.03(-0.58%) |
Sep 26, 2023 | 350.00 | 352.54 | 349.17 | 351.69 | 633,699 | +1.02(+0.29%) |
Sep 25, 2023 | 350.00 | 350.80 | 349.05 | 350.67 | 698,147 | +1.14(+0.33%) |
Sep 22, 2023 | 351.76 | 355.25 | 348.41 | 349.53 | 938,794 | -4.75(-1.34%) |
Sep 21, 2023 | 351.11 | 355.95 | 350.25 | 354.28 | 1,061,152 | +1.97(+0.56%) |
Sep 20, 2023 | 358.59 | 358.59 | 352.18 | 352.31 | 903,941 | -5.95(-1.66%) |
Sep 19, 2023 | 351.00 | 358.51 | 350.50 | 358.26 | 800,724 | +6.26(+1.78%) |
Sep 18, 2023 | 349.75 | 352.83 | 347.20 | 352.00 | 628,334 | +3.10(+0.89%) |
Sep 15, 2023 | 351.26 | 352.75 | 348.07 | 348.90 | 1,741,581 | -0.52(-0.15%) |
Sep 14, 2023 | 347.49 | 351.21 | 346.56 | 349.42 | 775,218 | +2.58(+0.74%) |
Sep 13, 2023 | 345.53 | 349.51 | 345.53 | 346.84 | 739,522 | +0.29(+0.08%) |
Sep 12, 2023 | 348.27 | 348.99 | 345.36 | 346.55 | 642,390 | -0.67(-0.19%) |
Sep 11, 2023 | 343.42 | 348.85 | 343.05 | 347.22 | 725,695 | +4.17(+1.22%) |
Sep 08, 2023 | 344.30 | 347.35 | 342.06 | 343.05 | 1,275,316 | -0.91(-0.26%) |
Sep 07, 2023 | 345.78 | 348.56 | 343.74 | 343.96 | 1,452,585 | -0.36(-0.10%) |
Sep 06, 2023 | 347.82 | 347.98 | 340.83 | 344.32 | 1,148,737 | -3.94(-1.13%) |
Sep 05, 2023 | 352.66 | 353.42 | 347.50 | 348.26 | 771,128 | -2.84(-0.81%) |
Sep 01, 2023 | 352.31 | 352.74 | 350.18 | 351.10 | 764,170 | +2.76(+0.79%) |
Aug 31, 2023 | 349.85 | 350.66 | 346.56 | 348.34 | 1,025,982 | -2.42(-0.69%) |
Aug 30, 2023 | 353.17 | 354.60 | 349.89 | 350.76 | 640,476 | -0.50(-0.14%) |
Aug 29, 2023 | 350.46 | 353.18 | 349.11 | 351.26 | 882,662 | -0.34(-0.10%) |
Aug 28, 2023 | 352.41 | 353.17 | 350.00 | 351.60 | 552,498 | +1.54(+0.44%) |
Aug 25, 2023 | 347.94 | 350.87 | 345.36 | 350.06 | 697,924 | +3.29(+0.95%) |
Aug 24, 2023 | 351.29 | 352.77 | 346.56 | 346.77 | 704,385 | -3.83(-1.09%) |
Aug 23, 2023 | 354.00 | 355.90 | 350.20 | 350.60 | 506,549 | +0.20(+0.06%) |
Aug 22, 2023 | 349.91 | 352.63 | 348.24 | 350.40 | 613,818 | -0.34(-0.10%) |
Aug 21, 2023 | 344.77 | 351.23 | 344.44 | 350.74 | 1,049,765 | +5.92(+1.72%) |
Aug 18, 2023 | 343.40 | 347.44 | 342.42 | 344.82 | 803,344 | +0.95(+0.28%) |
Aug 17, 2023 | 344.21 | 345.63 | 342.27 | 343.87 | 889,870 | +0.46(+0.13%) |
Aug 16, 2023 | 348.76 | 350.42 | 342.63 | 343.41 | 649,109 | -6.37(-1.82%) |
Aug 15, 2023 | 349.37 | 351.83 | 348.02 | 349.78 | 516,943 | +0.41(+0.12%) |
Aug 14, 2023 | 348.77 | 351.93 | 348.00 | 349.37 | 557,843 | -0.49(-0.14%) |
Aug 11, 2023 | 347.38 | 350.52 | 346.81 | 349.86 | 726,028 | +2.48(+0.71%) |
Aug 10, 2023 | 345.79 | 350.71 | 345.36 | 347.38 | 632,661 | +2.27(+0.66%) |
Aug 09, 2023 | 345.51 | 347.69 | 342.70 | 345.11 | 740,349 | +0.64(+0.19%) |
Aug 08, 2023 | 347.52 | 349.84 | 343.29 | 344.47 | 788,162 | -0.85(-0.25%) |
Aug 07, 2023 | 342.38 | 346.43 | 340.68 | 345.32 | 985,976 | +4.84(+1.42%) |
Aug 04, 2023 | 347.74 | 348.94 | 340.20 | 340.48 | 1,248,317 | -7.26(-2.09%) |
Aug 03, 2023 | 355.00 | 356.84 | 347.08 | 347.74 | 1,177,162 | -10.66(-2.97%) |
Aug 02, 2023 | 350.00 | 360.98 | 344.24 | 358.40 | 2,182,928 | +10.66(+3.07%) |
Aug 01, 2023 | 351.42 | 352.47 | 345.69 | 347.74 | 1,425,840 | -4.60(-1.31%) |
Jul 31, 2023 | 353.42 | 353.60 | 350.36 | 352.34 | 902,511 | -1.71(-0.48%) |
Jul 28, 2023 | 350.32 | 355.13 | 348.89 | 354.05 | 728,167 | +4.41(+1.26%) |
Jul 27, 2023 | 352.38 | 352.90 | 348.67 | 349.64 | 895,614 | -2.27(-0.65%) |
Jul 26, 2023 | 356.26 | 356.26 | 349.54 | 351.91 | 1,233,239 | -6.15(-1.72%) |
Jul 25, 2023 | 355.00 | 358.47 | 352.52 | 358.06 | 1,359,873 | +1.01(+0.28%) |
Jul 24, 2023 | 361.82 | 362.86 | 355.71 | 357.05 | 1,170,331 | -5.41(-1.49%) |
Jul 21, 2023 | 364.93 | 367.00 | 361.42 | 362.46 | 4,504,289 | +0.64(+0.18%) |
Jul 20, 2023 | 360.70 | 365.56 | 360.27 | 361.82 | 1,128,005 | +3.25(+0.91%) |
Jul 19, 2023 | 360.00 | 365.53 | 358.45 | 358.57 | 999,939 | -0.41(-0.11%) |
Jul 18, 2023 | 356.32 | 359.33 | 353.49 | 358.98 | 935,478 | +1.00(+0.28%) |
Jul 17, 2023 | 351.74 | 359.34 | 351.63 | 357.98 | 1,244,378 | +5.24(+1.49%) |
Jul 14, 2023 | 348.84 | 353.40 | 348.18 | 352.74 | 961,459 | +3.72(+1.07%) |
Jul 13, 2023 | 347.53 | 349.97 | 346.09 | 349.02 | 756,418 | +2.96(+0.86%) |
Jul 12, 2023 | 342.78 | 347.62 | 341.91 | 346.06 | 796,564 | +4.32(+1.26%) |
Jul 11, 2023 | 342.63 | 344.79 | 340.02 | 341.74 | 939,960 | -2.72(-0.79%) |
Jul 10, 2023 | 339.02 | 346.69 | 339.02 | 344.46 | 1,008,994 | +6.28(+1.86%) |
Jul 07, 2023 | 345.66 | 345.66 | 335.82 | 338.18 | 1,268,519 | -7.58(-2.19%) |
Jul 06, 2023 | 347.00 | 347.92 | 344.52 | 345.76 | 829,747 | -2.56(-0.73%) |
Jul 05, 2023 | 347.57 | 349.99 | 343.11 | 348.32 | 854,290 | +0.75(+0.22%) |