Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 318.86 | 320.17 | 313.30 | 314.13 | 735,893 | -2.28(-0.72%) |
Sep 28, 2023 | 313.07 | 317.67 | 313.07 | 316.41 | 607,427 | +3.93(+1.26%) |
Sep 27, 2023 | 314.64 | 316.97 | 310.90 | 312.49 | 957,752 | -0.91(-0.29%) |
Sep 26, 2023 | 317.54 | 318.73 | 313.09 | 313.40 | 1,058,519 | -7.33(-2.29%) |
Sep 25, 2023 | 321.12 | 321.18 | 319.88 | 320.73 | 419,756 | -1.40(-0.43%) |
Sep 22, 2023 | 322.19 | 325.54 | 321.77 | 322.13 | 390,068 | -0.05(-0.02%) |
Sep 21, 2023 | 331.51 | 333.12 | 321.85 | 322.18 | 667,780 | -11.51(-3.45%) |
Sep 20, 2023 | 339.58 | 340.73 | 333.52 | 333.69 | 374,182 | -4.81(-1.42%) |
Sep 19, 2023 | 340.51 | 341.45 | 335.96 | 338.50 | 334,674 | -2.69(-0.79%) |
Sep 18, 2023 | 338.31 | 342.75 | 337.66 | 341.19 | 363,513 | +2.20(+0.65%) |
Sep 15, 2023 | 341.77 | 344.67 | 338.79 | 338.99 | 939,675 | -7.62(-2.20%) |
Sep 14, 2023 | 344.05 | 348.20 | 341.85 | 346.61 | 561,252 | +5.62(+1.65%) |
Sep 13, 2023 | 337.58 | 341.99 | 336.76 | 340.99 | 556,892 | +3.96(+1.18%) |
Sep 12, 2023 | 335.54 | 339.15 | 335.02 | 337.03 | 461,181 | -0.55(-0.16%) |
Sep 11, 2023 | 339.04 | 339.19 | 335.59 | 337.57 | 524,364 | -0.01(-0.00%) |
Sep 08, 2023 | 340.30 | 340.88 | 337.13 | 337.58 | 540,841 | -2.33(-0.69%) |
Sep 07, 2023 | 336.76 | 340.86 | 336.18 | 339.92 | 563,138 | +1.43(+0.42%) |
Sep 06, 2023 | 335.77 | 339.57 | 335.14 | 338.49 | 539,983 | +2.37(+0.70%) |
Sep 05, 2023 | 336.62 | 338.19 | 333.58 | 336.12 | 553,742 | -1.01(-0.30%) |
Sep 01, 2023 | 337.50 | 340.82 | 336.03 | 337.14 | 412,202 | +2.50(+0.75%) |
Aug 31, 2023 | 336.64 | 337.81 | 333.94 | 334.63 | 702,665 | -2.02(-0.60%) |
Aug 30, 2023 | 335.65 | 338.54 | 335.32 | 336.65 | 383,031 | +1.03(+0.31%) |
Aug 29, 2023 | 331.92 | 336.25 | 331.86 | 335.62 | 416,779 | +3.04(+0.91%) |
Aug 28, 2023 | 332.28 | 335.33 | 332.15 | 332.57 | 371,489 | +0.30(+0.09%) |
Aug 25, 2023 | 331.14 | 333.49 | 328.97 | 332.28 | 490,178 | +3.37(+1.02%) |
Aug 24, 2023 | 333.33 | 336.48 | 328.80 | 328.91 | 446,002 | -3.61(-1.08%) |
Aug 23, 2023 | 326.50 | 333.83 | 325.32 | 332.51 | 395,052 | +7.61(+2.34%) |
Aug 22, 2023 | 324.14 | 327.36 | 322.70 | 324.90 | 595,828 | +2.22(+0.69%) |
Aug 21, 2023 | 325.07 | 326.08 | 321.03 | 322.69 | 520,432 | -2.23(-0.69%) |
Aug 18, 2023 | 322.56 | 325.60 | 320.93 | 324.92 | 662,872 | -1.47(-0.45%) |
Aug 17, 2023 | 329.41 | 330.82 | 326.15 | 326.38 | 686,676 | -2.28(-0.69%) |
Aug 16, 2023 | 328.33 | 332.61 | 328.04 | 328.66 | 517,167 | -1.17(-0.35%) |
Aug 15, 2023 | 333.83 | 334.98 | 328.75 | 329.83 | 473,372 | -5.99(-1.78%) |
Aug 14, 2023 | 333.87 | 336.48 | 332.84 | 335.82 | 353,623 | +2.06(+0.62%) |
Aug 11, 2023 | 334.74 | 335.81 | 332.52 | 333.75 | 362,624 | -2.57(-0.76%) |
Aug 10, 2023 | 336.07 | 339.01 | 334.39 | 336.32 | 519,883 | +1.50(+0.45%) |
Aug 09, 2023 | 334.37 | 337.90 | 333.98 | 334.83 | 504,010 | -0.04(-0.01%) |
Aug 08, 2023 | 336.92 | 336.87 | 330.77 | 334.87 | 587,853 | -4.55(-1.34%) |
Aug 07, 2023 | 339.14 | 339.44 | 336.24 | 339.42 | 552,562 | +2.34(+0.69%) |
Aug 04, 2023 | 335.39 | 340.33 | 333.32 | 337.08 | 809,698 | +1.98(+0.59%) |
Aug 03, 2023 | 338.21 | 339.04 | 333.75 | 335.09 | 897,880 | -5.57(-1.64%) |
Aug 02, 2023 | 345.06 | 346.75 | 339.20 | 340.67 | 1,069,213 | -8.61(-2.47%) |
Aug 01, 2023 | 347.38 | 350.24 | 346.65 | 349.28 | 574,754 | -0.39(-0.11%) |
Jul 31, 2023 | 351.65 | 351.81 | 347.13 | 349.67 | 704,165 | -0.70(-0.20%) |
Jul 28, 2023 | 352.39 | 353.96 | 348.36 | 350.37 | 674,425 | +2.05(+0.59%) |
Jul 27, 2023 | 355.76 | 355.76 | 344.79 | 348.32 | 1,320,811 | -7.79(-2.19%) |
Jul 26, 2023 | 357.74 | 358.60 | 351.13 | 356.11 | 1,014,750 | -2.43(-0.68%) |
Jul 25, 2023 | 351.45 | 360.01 | 348.76 | 358.54 | 1,129,132 | +4.78(+1.35%) |
Jul 24, 2023 | 354.09 | 356.14 | 352.22 | 353.76 | 1,010,443 | -0.89(-0.25%) |
Jul 21, 2023 | 356.41 | 356.47 | 353.53 | 354.65 | 2,189,225 | -1.06(-0.30%) |
Jul 20, 2023 | 354.38 | 357.84 | 354.09 | 355.71 | 754,498 | -0.68(-0.19%) |
Jul 19, 2023 | 355.89 | 358.23 | 354.59 | 356.40 | 726,352 | +0.10(+0.03%) |
Jul 18, 2023 | 352.47 | 356.73 | 352.03 | 356.30 | 590,199 | +3.00(+0.85%) |
Jul 17, 2023 | 351.15 | 353.99 | 348.88 | 353.29 | 670,999 | +3.23(+0.92%) |
Jul 14, 2023 | 348.17 | 350.66 | 347.14 | 350.06 | 577,901 | +2.62(+0.75%) |
Jul 13, 2023 | 346.21 | 348.70 | 344.75 | 347.44 | 734,867 | +3.27(+0.95%) |
Jul 12, 2023 | 341.25 | 345.19 | 339.97 | 344.17 | 900,652 | +7.88(+2.34%) |
Jul 11, 2023 | 338.82 | 339.58 | 335.07 | 336.29 | 752,801 | -2.81(-0.83%) |
Jul 10, 2023 | 337.17 | 341.57 | 337.17 | 339.11 | 471,578 | +2.51(+0.75%) |
Jul 07, 2023 | 336.71 | 341.43 | 335.84 | 336.60 | 819,555 | -2.63(-0.77%) |
Jul 06, 2023 | 339.53 | 340.17 | 335.63 | 339.23 | 965,752 | -4.70(-1.37%) |
Jul 05, 2023 | 341.49 | 344.27 | 339.96 | 343.93 | 661,461 | +0.56(+0.16%) |