Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 328.55 | 330.53 | 324.87 | 326.04 | 348,580 | -0.66(-0.20%) |
Sep 28, 2023 | 323.02 | 329.12 | 322.74 | 326.70 | 432,446 | +3.36(+1.04%) |
Sep 27, 2023 | 325.14 | 325.76 | 321.47 | 323.34 | 442,916 | -0.97(-0.30%) |
Sep 26, 2023 | 328.76 | 330.26 | 323.87 | 324.31 | 412,169 | -7.65(-2.31%) |
Sep 25, 2023 | 328.42 | 332.49 | 331.01 | 331.96 | 274,739 | +2.16(+0.65%) |
Sep 22, 2023 | 333.81 | 334.14 | 329.38 | 329.81 | 373,414 | -3.70(-1.11%) |
Sep 21, 2023 | 339.09 | 339.09 | 333.45 | 333.51 | 411,552 | -7.68(-2.25%) |
Sep 20, 2023 | 344.61 | 346.23 | 340.89 | 341.18 | 334,515 | -2.17(-0.63%) |
Sep 19, 2023 | 343.63 | 346.13 | 342.17 | 343.35 | 461,216 | +0.10(+0.03%) |
Sep 18, 2023 | 342.25 | 343.39 | 339.32 | 343.25 | 383,508 | -0.04(-0.01%) |
Sep 15, 2023 | 344.03 | 347.07 | 342.84 | 343.29 | 1,099,327 | -2.65(-0.77%) |
Sep 14, 2023 | 344.61 | 346.45 | 341.47 | 345.94 | 467,609 | +4.63(+1.36%) |
Sep 13, 2023 | 344.76 | 345.42 | 340.04 | 341.31 | 413,426 | -2.06(-0.60%) |
Sep 12, 2023 | 338.94 | 345.14 | 337.83 | 343.37 | 406,448 | +3.64(+1.07%) |
Sep 11, 2023 | 344.45 | 346.14 | 338.96 | 339.73 | 435,389 | -1.51(-0.44%) |
Sep 08, 2023 | 336.86 | 341.77 | 335.73 | 341.24 | 419,582 | +4.54(+1.35%) |
Sep 07, 2023 | 334.83 | 338.16 | 333.60 | 336.70 | 443,599 | +0.74(+0.22%) |
Sep 06, 2023 | 334.92 | 337.60 | 334.10 | 335.96 | 307,750 | -0.61(-0.18%) |
Sep 05, 2023 | 337.98 | 341.04 | 336.12 | 336.57 | 401,520 | -1.96(-0.58%) |
Sep 01, 2023 | 335.56 | 340.85 | 334.93 | 338.53 | 284,354 | +4.68(+1.40%) |
Aug 31, 2023 | 337.34 | 338.07 | 332.76 | 333.85 | 560,119 | -2.53(-0.75%) |
Aug 30, 2023 | 336.67 | 338.01 | 335.75 | 336.39 | 253,481 | -0.29(-0.09%) |
Aug 29, 2023 | 332.50 | 336.72 | 329.98 | 336.67 | 353,110 | +4.10(+1.23%) |
Aug 28, 2023 | 331.48 | 334.92 | 330.84 | 332.57 | 252,682 | +2.13(+0.64%) |
Aug 25, 2023 | 331.06 | 332.00 | 327.50 | 330.44 | 273,233 | +1.14(+0.35%) |
Aug 24, 2023 | 329.50 | 333.77 | 328.10 | 329.31 | 231,887 | -0.44(-0.13%) |
Aug 23, 2023 | 326.10 | 330.70 | 325.86 | 329.75 | 280,153 | +4.73(+1.45%) |
Aug 22, 2023 | 330.26 | 331.06 | 324.02 | 325.02 | 302,655 | -4.35(-1.32%) |
Aug 21, 2023 | 330.47 | 331.31 | 327.21 | 329.37 | 300,094 | +0.67(+0.20%) |
Aug 18, 2023 | 323.37 | 329.39 | 323.37 | 328.70 | 349,091 | +1.84(+0.56%) |
Aug 17, 2023 | 331.73 | 333.23 | 326.76 | 326.86 | 308,192 | -3.21(-0.97%) |
Aug 16, 2023 | 331.94 | 334.82 | 330.08 | 330.08 | 308,746 | -2.84(-0.85%) |
Aug 15, 2023 | 337.43 | 337.58 | 331.38 | 332.92 | 391,877 | -7.36(-2.16%) |
Aug 14, 2023 | 340.30 | 342.39 | 337.63 | 340.27 | 415,326 | -0.36(-0.10%) |
Aug 11, 2023 | 337.75 | 342.12 | 336.18 | 340.63 | 331,536 | +1.62(+0.48%) |
Aug 10, 2023 | 341.21 | 344.54 | 338.04 | 339.01 | 418,663 | -0.45(-0.13%) |
Aug 09, 2023 | 341.71 | 343.73 | 339.39 | 339.46 | 348,261 | -3.77(-1.10%) |
Aug 08, 2023 | 340.46 | 344.34 | 337.70 | 343.23 | 353,417 | -2.44(-0.71%) |
Aug 07, 2023 | 344.31 | 347.95 | 343.97 | 345.67 | 339,880 | +4.62(+1.35%) |
Aug 04, 2023 | 345.84 | 349.67 | 340.73 | 341.05 | 500,076 | -6.21(-1.79%) |
Aug 03, 2023 | 340.60 | 349.30 | 339.57 | 347.26 | 429,023 | +4.66(+1.36%) |
Aug 02, 2023 | 341.01 | 344.20 | 339.90 | 342.61 | 358,741 | -1.23(-0.36%) |
Aug 01, 2023 | 341.43 | 344.57 | 341.43 | 343.84 | 358,949 | +0.55(+0.16%) |
Jul 31, 2023 | 341.57 | 345.51 | 340.45 | 343.29 | 457,366 | +3.19(+0.94%) |
Jul 28, 2023 | 347.56 | 347.94 | 339.61 | 340.09 | 679,312 | -3.24(-0.94%) |
Jul 27, 2023 | 351.12 | 351.12 | 341.47 | 343.33 | 829,239 | -5.89(-1.69%) |
Jul 26, 2023 | 348.62 | 352.71 | 346.61 | 349.23 | 680,070 | -0.20(-0.06%) |
Jul 25, 2023 | 349.75 | 351.57 | 347.24 | 349.42 | 302,484 | -0.30(-0.08%) |
Jul 24, 2023 | 348.90 | 352.31 | 348.69 | 349.72 | 310,027 | +1.09(+0.31%) |
Jul 21, 2023 | 352.49 | 352.49 | 347.66 | 348.62 | 421,052 | -2.98(-0.85%) |
Jul 20, 2023 | 347.56 | 351.63 | 346.56 | 351.61 | 515,274 | +4.36(+1.26%) |
Jul 19, 2023 | 347.73 | 349.69 | 346.01 | 347.25 | 425,527 | +0.01(+0.00%) |
Jul 18, 2023 | 338.87 | 348.37 | 338.75 | 347.24 | 594,316 | +9.32(+2.76%) |
Jul 17, 2023 | 333.17 | 339.95 | 333.17 | 337.92 | 458,739 | +3.64(+1.09%) |
Jul 14, 2023 | 338.90 | 338.90 | 333.58 | 334.28 | 320,822 | -2.55(-0.76%) |
Jul 13, 2023 | 333.84 | 337.35 | 333.15 | 336.83 | 337,195 | +3.77(+1.13%) |
Jul 12, 2023 | 336.05 | 337.44 | 332.67 | 333.06 | 463,890 | +0.78(+0.23%) |
Jul 11, 2023 | 330.80 | 332.78 | 330.49 | 332.28 | 394,772 | +2.92(+0.89%) |
Jul 10, 2023 | 327.52 | 333.14 | 325.93 | 329.36 | 342,358 | +1.67(+0.51%) |
Jul 07, 2023 | 322.43 | 329.06 | 322.43 | 327.69 | 472,268 | +3.92(+1.21%) |
Jul 06, 2023 | 323.37 | 324.50 | 320.99 | 323.77 | 578,314 | -3.31(-1.01%) |
Jul 05, 2023 | 327.27 | 328.65 | 325.18 | 327.08 | 560,023 | -3.04(-0.92%) |