Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 301.12 | 301.83 | 296.05 | 298.36 | 3,550,042 | -1.31(-0.44%) |
Sep 28, 2023 | 297.88 | 301.04 | 296.97 | 299.67 | 2,399,761 | +1.65(+0.55%) |
Sep 27, 2023 | 299.19 | 300.39 | 296.13 | 298.02 | 2,545,677 | -0.71(-0.24%) |
Sep 26, 2023 | 300.69 | 301.96 | 297.84 | 298.74 | 2,689,357 | -3.90(-1.29%) |
Sep 25, 2023 | 300.68 | 303.00 | 301.45 | 302.64 | 1,906,283 | +0.75(+0.25%) |
Sep 22, 2023 | 302.31 | 303.78 | 301.62 | 301.88 | 2,318,375 | -1.02(-0.34%) |
Sep 21, 2023 | 305.51 | 306.32 | 302.50 | 302.90 | 2,803,411 | -4.05(-1.32%) |
Sep 20, 2023 | 311.04 | 312.37 | 306.89 | 306.95 | 2,349,844 | -3.70(-1.19%) |
Sep 19, 2023 | 311.98 | 312.95 | 308.41 | 310.65 | 2,811,878 | -2.62(-0.84%) |
Sep 18, 2023 | 316.13 | 317.61 | 312.93 | 313.27 | 2,775,223 | -4.09(-1.29%) |
Sep 15, 2023 | 323.20 | 325.03 | 316.30 | 317.36 | 7,208,408 | -8.13(-2.50%) |
Sep 14, 2023 | 323.27 | 326.15 | 321.18 | 325.49 | 2,742,036 | +3.70(+1.15%) |
Sep 13, 2023 | 321.94 | 323.84 | 320.91 | 321.78 | 2,597,124 | -0.40(-0.12%) |
Sep 12, 2023 | 322.72 | 324.63 | 321.79 | 322.18 | 2,218,372 | -2.06(-0.64%) |
Sep 11, 2023 | 325.15 | 325.73 | 323.45 | 324.24 | 2,114,411 | -0.34(-0.10%) |
Sep 08, 2023 | 323.38 | 325.35 | 322.57 | 324.58 | 2,239,294 | +0.29(+0.09%) |
Sep 07, 2023 | 320.94 | 325.77 | 320.22 | 324.29 | 2,485,106 | +2.39(+0.74%) |
Sep 06, 2023 | 323.41 | 324.48 | 321.46 | 321.90 | 3,240,393 | -1.76(-0.54%) |
Sep 05, 2023 | 327.67 | 328.12 | 323.25 | 323.66 | 3,181,497 | -5.23(-1.59%) |
Sep 01, 2023 | 327.82 | 329.26 | 326.98 | 328.89 | 2,347,148 | +2.75(+0.84%) |
Aug 31, 2023 | 327.04 | 328.42 | 325.53 | 326.15 | 2,951,819 | -0.33(-0.10%) |
Aug 30, 2023 | 323.88 | 327.45 | 323.75 | 326.47 | 2,284,717 | +3.30(+1.02%) |
Aug 29, 2023 | 320.63 | 323.62 | 320.61 | 323.17 | 2,678,034 | +3.40(+1.06%) |
Aug 28, 2023 | 317.11 | 321.27 | 316.79 | 319.77 | 2,140,266 | +2.99(+0.94%) |
Aug 25, 2023 | 317.34 | 320.19 | 315.15 | 316.78 | 2,464,540 | +0.26(+0.08%) |
Aug 24, 2023 | 318.99 | 322.80 | 316.23 | 316.51 | 2,537,910 | -3.43(-1.07%) |
Aug 23, 2023 | 318.41 | 320.77 | 317.97 | 319.95 | 2,780,196 | +1.58(+0.50%) |
Aug 22, 2023 | 319.14 | 320.16 | 315.96 | 318.37 | 2,631,807 | +0.41(+0.13%) |
Aug 21, 2023 | 320.46 | 321.69 | 317.40 | 317.95 | 3,169,279 | -3.25(-1.01%) |
Aug 18, 2023 | 318.94 | 322.69 | 318.31 | 321.20 | 3,557,991 | +0.09(+0.03%) |
Aug 17, 2023 | 327.48 | 329.33 | 320.90 | 321.11 | 3,958,973 | -5.64(-1.73%) |
Aug 16, 2023 | 326.35 | 331.44 | 325.43 | 326.75 | 3,825,370 | +0.87(+0.27%) |
Aug 15, 2023 | 325.51 | 331.80 | 322.33 | 325.88 | 5,972,951 | +2.15(+0.66%) |
Aug 14, 2023 | 325.21 | 327.50 | 322.24 | 323.73 | 4,038,379 | -1.14(-0.35%) |
Aug 11, 2023 | 322.33 | 325.34 | 322.16 | 324.87 | 3,168,115 | +1.68(+0.52%) |
Aug 10, 2023 | 324.43 | 326.62 | 322.74 | 323.19 | 3,134,085 | +1.17(+0.36%) |
Aug 09, 2023 | 321.18 | 324.69 | 320.60 | 322.03 | 2,750,700 | +0.39(+0.12%) |
Aug 08, 2023 | 320.43 | 322.33 | 317.30 | 321.63 | 3,335,511 | -1.33(-0.41%) |
Aug 07, 2023 | 321.05 | 323.20 | 320.44 | 322.97 | 2,151,716 | +2.69(+0.84%) |
Aug 04, 2023 | 321.98 | 323.31 | 319.20 | 320.28 | 3,660,607 | -3.36(-1.04%) |
Aug 03, 2023 | 321.51 | 325.84 | 321.47 | 323.63 | 2,499,274 | +1.32(+0.41%) |
Aug 02, 2023 | 323.81 | 326.26 | 321.74 | 322.31 | 2,806,562 | -3.50(-1.07%) |
Aug 01, 2023 | 325.51 | 328.66 | 324.65 | 325.81 | 2,596,214 | -1.74(-0.53%) |
Jul 31, 2023 | 325.40 | 327.78 | 325.24 | 327.55 | 2,742,079 | +2.42(+0.75%) |
Jul 28, 2023 | 325.75 | 326.73 | 323.29 | 325.13 | 2,312,518 | +1.63(+0.50%) |
Jul 27, 2023 | 325.46 | 327.15 | 322.73 | 323.50 | 2,658,194 | +0.12(+0.04%) |
Jul 26, 2023 | 318.57 | 324.72 | 318.13 | 323.38 | 3,513,975 | +4.38(+1.37%) |
Jul 25, 2023 | 318.94 | 320.74 | 317.73 | 319.00 | 2,946,709 | +0.02(+0.01%) |
Jul 24, 2023 | 314.92 | 319.52 | 314.90 | 318.99 | 2,672,277 | +4.55(+1.45%) |
Jul 21, 2023 | 315.02 | 315.82 | 313.47 | 314.43 | 3,743,896 | +1.35(+0.43%) |
Jul 20, 2023 | 314.30 | 315.39 | 311.89 | 313.08 | 2,142,145 | -0.38(-0.12%) |
Jul 19, 2023 | 311.03 | 313.91 | 310.72 | 313.46 | 2,405,499 | +2.67(+0.86%) |
Jul 18, 2023 | 308.60 | 312.32 | 306.25 | 310.79 | 2,361,242 | +0.70(+0.22%) |
Jul 17, 2023 | 309.77 | 311.83 | 308.23 | 310.10 | 2,041,211 | -0.44(-0.14%) |
Jul 14, 2023 | 308.91 | 310.93 | 308.30 | 310.54 | 2,998,628 | +1.86(+0.60%) |
Jul 13, 2023 | 312.11 | 312.42 | 307.56 | 308.67 | 3,297,226 | -2.87(-0.92%) |
Jul 12, 2023 | 310.35 | 315.21 | 310.06 | 311.54 | 5,402,408 | +3.79(+1.23%) |
Jul 11, 2023 | 307.01 | 308.64 | 304.88 | 307.75 | 2,969,864 | +3.32(+1.09%) |
Jul 10, 2023 | 297.49 | 304.68 | 297.49 | 304.43 | 3,308,862 | +7.33(+2.47%) |
Jul 07, 2023 | 296.30 | 299.87 | 295.22 | 297.11 | 3,008,560 | +0.78(+0.26%) |
Jul 06, 2023 | 301.06 | 302.18 | 295.86 | 296.33 | 4,923,065 | -8.61(-2.82%) |
Jul 05, 2023 | 304.65 | 306.42 | 304.15 | 304.94 | 2,544,302 | +0.77(+0.25%) |