Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 296.94 | 298.31 | 291.72 | 293.66 | 255,248 | +1.09(+0.37%) |
Sep 28, 2023 | 289.07 | 293.24 | 288.07 | 292.56 | 267,322 | +6.79(+2.37%) |
Sep 27, 2023 | 287.48 | 288.41 | 283.20 | 285.78 | 299,871 | +1.86(+0.65%) |
Sep 26, 2023 | 285.86 | 287.17 | 283.77 | 283.92 | 222,918 | -2.36(-0.82%) |
Sep 25, 2023 | 285.27 | 287.00 | 285.54 | 286.27 | 207,563 | -0.14(-0.05%) |
Sep 22, 2023 | 288.67 | 290.49 | 286.41 | 286.41 | 234,481 | -3.30(-1.14%) |
Sep 21, 2023 | 294.85 | 295.00 | 289.60 | 289.71 | 403,266 | -11.27(-3.74%) |
Sep 20, 2023 | 302.99 | 305.95 | 300.86 | 300.98 | 237,053 | +3.78(+1.27%) |
Sep 19, 2023 | 298.86 | 299.90 | 297.10 | 297.20 | 202,301 | -0.57(-0.19%) |
Sep 18, 2023 | 298.09 | 298.65 | 295.59 | 297.77 | 162,407 | -1.27(-0.43%) |
Sep 15, 2023 | 302.00 | 304.17 | 298.97 | 299.04 | 392,295 | -1.70(-0.56%) |
Sep 14, 2023 | 297.64 | 301.24 | 296.71 | 300.74 | 205,702 | +3.60(+1.21%) |
Sep 13, 2023 | 296.54 | 297.71 | 295.23 | 297.14 | 230,640 | +0.92(+0.31%) |
Sep 12, 2023 | 297.32 | 300.08 | 295.90 | 296.22 | 217,193 | -4.53(-1.51%) |
Sep 11, 2023 | 296.75 | 301.06 | 295.51 | 300.75 | 251,542 | +5.45(+1.85%) |
Sep 08, 2023 | 297.20 | 298.69 | 294.80 | 295.30 | 288,015 | -1.59(-0.54%) |
Sep 07, 2023 | 296.85 | 297.85 | 294.73 | 296.89 | 552,269 | -3.70(-1.23%) |
Sep 06, 2023 | 301.07 | 301.96 | 298.28 | 300.58 | 378,358 | -2.64(-0.87%) |
Sep 05, 2023 | 305.34 | 305.34 | 302.13 | 303.23 | 266,671 | -3.13(-1.02%) |
Sep 01, 2023 | 310.76 | 310.76 | 303.83 | 306.36 | 582,897 | -9.36(-2.96%) |
Aug 31, 2023 | 317.46 | 318.95 | 315.26 | 315.71 | 208,745 | -2.53(-0.80%) |
Aug 30, 2023 | 317.70 | 320.62 | 317.70 | 318.25 | 203,683 | -0.30(-0.09%) |
Aug 29, 2023 | 310.06 | 318.60 | 310.06 | 318.55 | 287,602 | +7.23(+2.32%) |
Aug 28, 2023 | 310.16 | 311.59 | 309.65 | 311.31 | 137,807 | +2.04(+0.66%) |
Aug 25, 2023 | 309.32 | 310.58 | 305.42 | 309.28 | 194,865 | +3.71(+1.21%) |
Aug 24, 2023 | 310.61 | 310.86 | 305.37 | 305.57 | 163,679 | -5.23(-1.68%) |
Aug 23, 2023 | 307.33 | 311.83 | 306.91 | 310.80 | 136,238 | +2.22(+0.72%) |
Aug 22, 2023 | 310.14 | 311.20 | 308.07 | 308.58 | 195,992 | -1.40(-0.45%) |
Aug 21, 2023 | 310.19 | 310.88 | 307.70 | 309.98 | 138,072 | +6.18(+2.03%) |
Aug 18, 2023 | 301.56 | 305.13 | 299.83 | 303.80 | 400,680 | -0.27(-0.09%) |
Aug 17, 2023 | 310.21 | 310.21 | 304.01 | 304.07 | 323,842 | -7.27(-2.34%) |
Aug 16, 2023 | 313.11 | 315.14 | 311.15 | 311.34 | 189,331 | -2.38(-0.76%) |
Aug 15, 2023 | 312.53 | 314.68 | 312.35 | 313.73 | 184,605 | +0.17(+0.05%) |
Aug 14, 2023 | 308.24 | 314.29 | 308.24 | 313.56 | 205,551 | +4.35(+1.41%) |
Aug 11, 2023 | 311.15 | 311.50 | 308.96 | 309.21 | 272,247 | -3.55(-1.13%) |
Aug 10, 2023 | 314.21 | 316.62 | 311.62 | 312.75 | 352,284 | +3.13(+1.01%) |
Aug 09, 2023 | 311.78 | 312.28 | 307.59 | 309.62 | 259,445 | +0.63(+0.20%) |
Aug 08, 2023 | 306.73 | 309.00 | 305.23 | 309.00 | 318,584 | -1.25(-0.40%) |
Aug 07, 2023 | 310.45 | 310.79 | 306.89 | 310.25 | 229,030 | +0.79(+0.25%) |
Aug 04, 2023 | 313.42 | 314.08 | 309.27 | 309.46 | 248,506 | -2.69(-0.86%) |
Aug 03, 2023 | 310.01 | 314.30 | 309.77 | 312.16 | 315,583 | +0.60(+0.19%) |
Aug 02, 2023 | 309.91 | 320.11 | 309.77 | 311.56 | 549,616 | -4.03(-1.28%) |
Aug 01, 2023 | 314.98 | 317.50 | 314.55 | 315.60 | 343,091 | -2.75(-0.86%) |
Jul 31, 2023 | 320.44 | 320.44 | 317.31 | 318.35 | 266,723 | -1.42(-0.44%) |
Jul 28, 2023 | 319.66 | 321.55 | 319.10 | 319.77 | 300,062 | +4.52(+1.43%) |
Jul 27, 2023 | 319.35 | 320.03 | 314.43 | 315.25 | 321,090 | -0.08(-0.03%) |
Jul 26, 2023 | 312.34 | 316.60 | 312.02 | 315.33 | 172,695 | +1.23(+0.39%) |
Jul 25, 2023 | 312.43 | 315.31 | 311.86 | 314.10 | 270,908 | -1.04(-0.33%) |
Jul 24, 2023 | 315.36 | 316.63 | 314.43 | 315.14 | 215,026 | -0.84(-0.27%) |
Jul 21, 2023 | 318.96 | 318.96 | 315.90 | 315.98 | 282,986 | -0.65(-0.20%) |
Jul 20, 2023 | 318.24 | 318.67 | 315.49 | 316.63 | 402,295 | -2.41(-0.76%) |
Jul 19, 2023 | 321.25 | 322.34 | 318.54 | 319.04 | 364,527 | -5.20(-1.60%) |
Jul 18, 2023 | 324.14 | 324.67 | 321.47 | 324.24 | 260,316 | -2.37(-0.73%) |
Jul 17, 2023 | 326.40 | 327.78 | 325.53 | 326.62 | 341,655 | -0.07(-0.02%) |
Jul 14, 2023 | 324.81 | 327.40 | 324.50 | 326.69 | 336,419 | +5.39(+1.68%) |
Jul 13, 2023 | 323.76 | 324.04 | 320.94 | 321.30 | 377,647 | +0.67(+0.21%) |
Jul 12, 2023 | 318.15 | 320.98 | 316.96 | 320.62 | 446,653 | +4.26(+1.35%) |
Jul 11, 2023 | 316.97 | 318.29 | 315.34 | 316.36 | 380,497 | +0.10(+0.03%) |
Jul 10, 2023 | 312.25 | 316.77 | 312.00 | 316.26 | 340,759 | +3.78(+1.21%) |
Jul 07, 2023 | 312.63 | 315.54 | 310.79 | 312.49 | 334,253 | +0.95(+0.31%) |
Jul 06, 2023 | 310.90 | 312.75 | 309.22 | 311.53 | 454,034 | -6.44(-2.03%) |
Jul 05, 2023 | 319.55 | 320.74 | 317.59 | 317.97 | 397,598 | -5.82(-1.80%) |