Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2023 | 304.93 | 307.92 | 302.79 | 302.91 | 235,543 | +3.80(+1.27%) |
Sep 19, 2023 | 300.78 | 301.83 | 299.00 | 299.11 | 201,012 | -0.57(-0.19%) |
Sep 18, 2023 | 300.00 | 300.57 | 297.49 | 299.68 | 161,373 | -1.28(-0.43%) |
Sep 15, 2023 | 303.94 | 306.12 | 300.89 | 300.96 | 389,796 | -1.71(-0.56%) |
Sep 14, 2023 | 299.55 | 303.17 | 298.61 | 302.67 | 204,392 | +3.62(+1.21%) |
Sep 13, 2023 | 298.44 | 299.62 | 297.12 | 299.05 | 229,171 | +0.93(+0.31%) |
Sep 12, 2023 | 299.23 | 302.00 | 297.80 | 298.12 | 215,809 | -4.56(-1.51%) |
Sep 11, 2023 | 298.65 | 302.99 | 297.41 | 302.68 | 249,940 | +5.49(+1.85%) |
Sep 08, 2023 | 299.11 | 300.60 | 296.69 | 297.19 | 286,180 | -1.60(-0.54%) |
Sep 07, 2023 | 298.75 | 299.76 | 296.62 | 298.79 | 548,750 | -3.72(-1.23%) |
Sep 06, 2023 | 303.00 | 303.90 | 300.19 | 302.51 | 375,948 | -2.66(-0.87%) |
Sep 05, 2023 | 307.30 | 307.30 | 304.07 | 305.17 | 264,972 | -3.15(-1.02%) |
Sep 01, 2023 | 312.75 | 312.75 | 305.78 | 308.32 | 579,183 | -9.42(-2.96%) |
Aug 31, 2023 | 319.50 | 321.00 | 317.28 | 317.74 | 207,415 | -2.55(-0.80%) |
Aug 30, 2023 | 319.74 | 322.68 | 319.74 | 320.29 | 202,386 | -0.30(-0.09%) |
Aug 29, 2023 | 312.05 | 320.64 | 312.05 | 320.59 | 285,770 | +7.28(+2.32%) |
Aug 28, 2023 | 312.15 | 313.59 | 311.64 | 313.31 | 136,929 | +2.05(+0.66%) |
Aug 25, 2023 | 311.30 | 312.57 | 307.38 | 311.26 | 193,624 | +3.73(+1.21%) |
Aug 24, 2023 | 312.60 | 312.85 | 307.33 | 307.53 | 162,636 | -5.26(-1.68%) |
Aug 23, 2023 | 309.30 | 313.83 | 308.88 | 312.79 | 135,370 | +2.23(+0.72%) |
Aug 22, 2023 | 312.13 | 313.20 | 310.05 | 310.56 | 194,744 | -1.41(-0.45%) |
Aug 21, 2023 | 312.18 | 312.87 | 309.67 | 311.97 | 137,193 | +6.22(+2.03%) |
Aug 18, 2023 | 303.49 | 307.09 | 301.75 | 305.75 | 398,127 | -0.27(-0.09%) |
Aug 17, 2023 | 312.20 | 312.20 | 305.96 | 306.02 | 321,779 | -7.32(-2.34%) |
Aug 16, 2023 | 315.12 | 317.16 | 313.15 | 313.34 | 188,125 | -2.40(-0.76%) |
Aug 15, 2023 | 314.53 | 316.70 | 314.35 | 315.74 | 183,429 | +0.17(+0.05%) |
Aug 14, 2023 | 310.22 | 316.30 | 310.22 | 315.57 | 204,242 | +4.38(+1.41%) |
Aug 11, 2023 | 313.15 | 313.50 | 310.94 | 311.19 | 270,513 | -3.57(-1.13%) |
Aug 10, 2023 | 316.23 | 318.65 | 313.62 | 314.76 | 350,040 | +3.15(+1.01%) |
Aug 09, 2023 | 313.78 | 314.28 | 309.56 | 311.61 | 257,792 | +0.63(+0.20%) |
Aug 08, 2023 | 308.70 | 310.98 | 307.19 | 310.98 | 316,554 | -1.26(-0.40%) |
Aug 07, 2023 | 312.44 | 312.78 | 308.86 | 312.24 | 227,571 | +0.79(+0.25%) |
Aug 04, 2023 | 315.43 | 316.09 | 311.25 | 311.45 | 246,923 | -2.71(-0.86%) |
Aug 03, 2023 | 312.00 | 316.32 | 311.76 | 314.16 | 313,573 | +0.60(+0.19%) |
Aug 02, 2023 | 311.90 | 322.16 | 311.76 | 313.56 | 546,114 | -4.06(-1.28%) |
Aug 01, 2023 | 317.00 | 319.54 | 316.57 | 317.62 | 340,905 | -2.77(-0.86%) |
Jul 31, 2023 | 322.50 | 322.50 | 319.34 | 320.39 | 265,024 | -1.43(-0.44%) |
Jul 28, 2023 | 321.71 | 323.61 | 321.15 | 321.82 | 298,150 | +4.55(+1.43%) |
Jul 27, 2023 | 321.40 | 322.08 | 316.45 | 317.27 | 319,044 | -0.08(-0.03%) |
Jul 26, 2023 | 314.34 | 318.63 | 314.02 | 317.35 | 171,595 | +1.24(+0.39%) |
Jul 25, 2023 | 314.43 | 317.33 | 313.86 | 316.11 | 269,182 | -1.05(-0.33%) |
Jul 24, 2023 | 317.38 | 318.66 | 316.44 | 317.16 | 213,656 | -0.85(-0.27%) |
Jul 21, 2023 | 321.01 | 321.01 | 317.93 | 318.01 | 281,183 | -0.65(-0.20%) |
Jul 20, 2023 | 320.28 | 320.71 | 317.51 | 318.66 | 399,732 | -2.43(-0.76%) |
Jul 19, 2023 | 323.31 | 324.41 | 320.58 | 321.09 | 362,205 | -5.23(-1.60%) |
Jul 18, 2023 | 326.22 | 326.75 | 323.53 | 326.32 | 258,658 | -2.39(-0.73%) |
Jul 17, 2023 | 328.49 | 329.88 | 327.62 | 328.71 | 339,478 | -0.07(-0.02%) |
Jul 14, 2023 | 326.89 | 329.50 | 326.58 | 328.78 | 334,276 | +5.42(+1.68%) |
Jul 13, 2023 | 325.84 | 326.12 | 323.00 | 323.36 | 375,241 | +0.68(+0.21%) |
Jul 12, 2023 | 320.19 | 323.04 | 318.99 | 322.68 | 443,807 | +4.29(+1.35%) |
Jul 11, 2023 | 319.00 | 320.33 | 317.37 | 318.39 | 378,073 | +0.10(+0.03%) |
Jul 10, 2023 | 314.25 | 318.80 | 314.00 | 318.29 | 338,588 | +3.80(+1.21%) |
Jul 07, 2023 | 314.64 | 317.56 | 312.78 | 314.49 | 332,124 | +0.96(+0.31%) |
Jul 06, 2023 | 312.89 | 314.76 | 311.20 | 313.53 | 451,141 | -6.48(-2.02%) |
Jul 05, 2023 | 321.60 | 322.80 | 319.63 | 320.01 | 395,065 | -5.86(-1.80%) |