Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 322.25 | 323.00 | 317.40 | 318.68 | 1,425,641 | -1.61(-0.50%) |
Sep 28, 2023 | 315.37 | 321.90 | 315.37 | 320.28 | 1,410,936 | +3.20(+1.01%) |
Sep 27, 2023 | 320.06 | 320.08 | 314.16 | 317.08 | 1,515,263 | -1.84(-0.58%) |
Sep 26, 2023 | 320.69 | 322.48 | 317.54 | 318.92 | 1,503,868 | -4.94(-1.53%) |
Sep 25, 2023 | 322.12 | 324.31 | 322.50 | 323.87 | 846,316 | +0.94(+0.29%) |
Sep 22, 2023 | 325.11 | 326.53 | 321.89 | 322.93 | 1,695,197 | -2.31(-0.71%) |
Sep 21, 2023 | 329.44 | 329.63 | 325.09 | 325.25 | 1,711,122 | -6.36(-1.92%) |
Sep 20, 2023 | 337.43 | 338.60 | 331.20 | 331.61 | 1,244,357 | -5.11(-1.52%) |
Sep 19, 2023 | 338.27 | 339.75 | 332.86 | 336.72 | 1,685,746 | -1.41(-0.42%) |
Sep 18, 2023 | 337.36 | 339.05 | 334.14 | 338.13 | 1,377,458 | +0.77(+0.23%) |
Sep 15, 2023 | 339.93 | 340.95 | 336.69 | 337.36 | 3,110,938 | -2.00(-0.59%) |
Sep 14, 2023 | 333.87 | 339.90 | 331.76 | 339.36 | 2,865,765 | +9.44(+2.86%) |
Sep 13, 2023 | 328.46 | 331.91 | 325.82 | 329.91 | 2,198,065 | +4.02(+1.23%) |
Sep 12, 2023 | 319.11 | 330.21 | 319.10 | 325.90 | 2,085,783 | +6.16(+1.93%) |
Sep 11, 2023 | 323.30 | 325.16 | 319.38 | 319.74 | 1,302,730 | -0.86(-0.27%) |
Sep 08, 2023 | 317.05 | 321.04 | 316.79 | 320.60 | 2,057,927 | +3.51(+1.11%) |
Sep 07, 2023 | 315.77 | 319.32 | 315.29 | 317.09 | 1,493,597 | +0.82(+0.26%) |
Sep 06, 2023 | 317.44 | 319.24 | 314.48 | 316.27 | 2,153,428 | -2.58(-0.81%) |
Sep 05, 2023 | 322.39 | 323.51 | 317.75 | 318.85 | 1,874,296 | -3.59(-1.11%) |
Sep 01, 2023 | 324.68 | 326.61 | 321.27 | 322.45 | 1,219,858 | -0.31(-0.09%) |
Aug 31, 2023 | 324.43 | 325.49 | 321.03 | 322.75 | 1,290,640 | -0.86(-0.26%) |
Aug 30, 2023 | 325.01 | 326.89 | 322.69 | 323.61 | 1,148,605 | -1.20(-0.37%) |
Aug 29, 2023 | 317.99 | 324.96 | 317.12 | 324.81 | 1,875,251 | +6.43(+2.02%) |
Aug 28, 2023 | 313.86 | 319.00 | 313.86 | 318.38 | 1,474,442 | +5.68(+1.82%) |
Aug 25, 2023 | 313.34 | 315.21 | 310.79 | 312.70 | 1,187,198 | +0.19(+0.06%) |
Aug 24, 2023 | 314.65 | 319.87 | 312.08 | 312.51 | 1,213,757 | -2.31(-0.74%) |
Aug 23, 2023 | 313.16 | 314.95 | 310.60 | 314.83 | 1,463,129 | +3.46(+1.11%) |
Aug 22, 2023 | 314.98 | 315.13 | 310.90 | 311.37 | 1,853,406 | -3.19(-1.02%) |
Aug 21, 2023 | 317.82 | 318.80 | 311.96 | 314.57 | 2,030,790 | -2.80(-0.88%) |
Aug 18, 2023 | 316.77 | 320.00 | 315.68 | 317.37 | 1,771,710 | -2.53(-0.79%) |
Aug 17, 2023 | 322.32 | 326.22 | 316.46 | 319.90 | 3,209,941 | -1.55(-0.48%) |
Aug 16, 2023 | 322.85 | 325.17 | 321.31 | 321.45 | 3,419,857 | -3.03(-0.93%) |
Aug 15, 2023 | 325.55 | 326.26 | 322.79 | 324.48 | 1,697,127 | -5.40(-1.64%) |
Aug 14, 2023 | 329.56 | 330.57 | 327.07 | 329.88 | 1,382,873 | -2.92(-0.88%) |
Aug 11, 2023 | 332.02 | 333.84 | 329.70 | 332.80 | 1,286,779 | +0.32(+0.10%) |
Aug 10, 2023 | 336.06 | 339.18 | 331.89 | 332.48 | 1,377,678 | -2.24(-0.67%) |
Aug 09, 2023 | 338.75 | 340.35 | 334.52 | 334.72 | 1,357,572 | -5.44(-1.60%) |
Aug 08, 2023 | 343.52 | 343.81 | 334.07 | 340.16 | 1,963,029 | -7.13(-2.05%) |
Aug 07, 2023 | 347.13 | 349.35 | 345.69 | 347.29 | 1,290,406 | +2.29(+0.66%) |
Aug 04, 2023 | 345.12 | 350.38 | 344.31 | 345.00 | 1,766,372 | +0.06(+0.02%) |
Aug 03, 2023 | 341.85 | 346.94 | 340.51 | 344.94 | 1,884,277 | +2.01(+0.59%) |
Aug 02, 2023 | 346.73 | 346.73 | 340.75 | 342.93 | 2,157,569 | -6.47(-1.85%) |
Aug 01, 2023 | 345.76 | 349.54 | 345.17 | 349.40 | 2,072,601 | +1.81(+0.52%) |
Jul 31, 2023 | 346.62 | 348.89 | 345.78 | 347.59 | 1,419,074 | +2.58(+0.75%) |
Jul 28, 2023 | 347.82 | 348.20 | 343.43 | 345.01 | 1,871,129 | -1.25(-0.36%) |
Jul 27, 2023 | 349.80 | 352.15 | 345.93 | 346.26 | 2,058,600 | -2.98(-0.85%) |
Jul 26, 2023 | 346.24 | 351.88 | 346.04 | 349.24 | 2,335,435 | +2.79(+0.81%) |
Jul 25, 2023 | 349.10 | 352.42 | 345.74 | 346.45 | 2,961,143 | -4.13(-1.18%) |
Jul 24, 2023 | 344.62 | 353.21 | 343.81 | 350.58 | 3,601,090 | +6.81(+1.98%) |
Jul 21, 2023 | 343.60 | 346.82 | 338.71 | 343.77 | 3,294,051 | +1.07(+0.31%) |
Jul 20, 2023 | 331.27 | 343.50 | 331.27 | 342.70 | 4,004,665 | +10.07(+3.03%) |
Jul 19, 2023 | 330.13 | 337.83 | 323.59 | 332.63 | 6,179,870 | +3.20(+0.97%) |
Jul 18, 2023 | 319.68 | 330.38 | 319.68 | 329.42 | 3,984,192 | +9.84(+3.08%) |
Jul 17, 2023 | 318.31 | 319.87 | 316.81 | 319.59 | 1,820,017 | +0.99(+0.31%) |
Jul 14, 2023 | 324.26 | 324.74 | 317.46 | 318.60 | 1,858,439 | -2.43(-0.76%) |
Jul 13, 2023 | 319.73 | 321.62 | 318.11 | 321.03 | 2,853,783 | +2.23(+0.70%) |
Jul 12, 2023 | 317.03 | 325.59 | 316.70 | 318.81 | 2,806,763 | +5.39(+1.72%) |
Jul 11, 2023 | 311.41 | 313.57 | 307.26 | 313.41 | 2,091,008 | +4.31(+1.39%) |
Jul 10, 2023 | 309.30 | 312.63 | 308.65 | 309.11 | 1,851,554 | +1.27(+0.41%) |
Jul 07, 2023 | 305.91 | 309.98 | 305.42 | 307.84 | 2,972,297 | +2.12(+0.69%) |
Jul 06, 2023 | 310.60 | 311.23 | 305.56 | 305.72 | 2,966,215 | -6.89(-2.20%) |
Jul 05, 2023 | 316.41 | 317.06 | 312.19 | 312.60 | 2,622,389 | -6.41(-2.01%) |