Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 297.05 | 298.43 | 291.83 | 293.77 | 255,147 | +1.09(+0.37%) |
Sep 28, 2023 | 289.18 | 293.36 | 288.19 | 292.68 | 267,216 | +6.79(+2.37%) |
Sep 27, 2023 | 287.59 | 288.52 | 283.32 | 285.89 | 299,753 | +1.86(+0.65%) |
Sep 26, 2023 | 285.97 | 287.29 | 283.88 | 284.03 | 222,830 | -2.36(-0.82%) |
Sep 25, 2023 | 285.38 | 287.11 | 285.65 | 286.39 | 207,481 | -0.14(-0.05%) |
Sep 22, 2023 | 288.78 | 290.60 | 286.53 | 286.53 | 234,388 | -3.30(-1.14%) |
Sep 21, 2023 | 294.97 | 295.12 | 289.72 | 289.83 | 403,106 | -11.27(-3.74%) |
Sep 20, 2023 | 303.11 | 306.08 | 300.98 | 301.10 | 236,959 | +3.78(+1.27%) |
Sep 19, 2023 | 298.98 | 300.02 | 297.21 | 297.32 | 202,220 | -0.57(-0.19%) |
Sep 18, 2023 | 298.21 | 298.77 | 295.71 | 297.89 | 162,343 | -1.27(-0.43%) |
Sep 15, 2023 | 302.12 | 304.29 | 299.09 | 299.16 | 392,140 | -1.70(-0.57%) |
Sep 14, 2023 | 297.76 | 301.36 | 296.82 | 300.86 | 205,621 | +3.60(+1.21%) |
Sep 13, 2023 | 296.66 | 297.83 | 295.34 | 297.26 | 230,549 | +0.92(+0.31%) |
Sep 12, 2023 | 297.44 | 300.19 | 296.02 | 296.34 | 217,106 | -4.53(-1.51%) |
Sep 11, 2023 | 296.87 | 301.18 | 295.63 | 300.87 | 251,443 | +5.46(+1.85%) |
Sep 08, 2023 | 297.32 | 298.80 | 294.92 | 295.41 | 287,901 | -1.59(-0.54%) |
Sep 07, 2023 | 296.96 | 297.97 | 294.85 | 297.00 | 552,050 | -3.70(-1.23%) |
Sep 06, 2023 | 301.19 | 302.08 | 298.39 | 300.70 | 378,209 | -2.64(-0.87%) |
Sep 05, 2023 | 305.46 | 305.46 | 302.25 | 303.35 | 266,565 | -3.13(-1.02%) |
Sep 01, 2023 | 310.88 | 310.88 | 303.95 | 306.48 | 582,666 | -9.36(-2.96%) |
Aug 31, 2023 | 317.59 | 319.08 | 315.38 | 315.84 | 208,662 | -2.54(-0.80%) |
Aug 30, 2023 | 317.83 | 320.75 | 317.83 | 318.38 | 203,603 | -0.30(-0.09%) |
Aug 29, 2023 | 310.18 | 318.72 | 310.18 | 318.67 | 287,488 | +7.24(+2.32%) |
Aug 28, 2023 | 310.28 | 311.71 | 309.78 | 311.44 | 137,752 | +2.04(+0.66%) |
Aug 25, 2023 | 309.44 | 310.70 | 305.54 | 309.40 | 194,788 | +3.71(+1.21%) |
Aug 24, 2023 | 310.73 | 310.98 | 305.49 | 305.69 | 163,614 | -5.23(-1.68%) |
Aug 23, 2023 | 307.45 | 311.95 | 307.04 | 310.92 | 136,184 | +2.22(+0.72%) |
Aug 22, 2023 | 310.26 | 311.33 | 308.20 | 308.70 | 195,915 | -1.40(-0.45%) |
Aug 21, 2023 | 310.31 | 311.00 | 307.82 | 310.11 | 138,018 | +6.18(+2.03%) |
Aug 18, 2023 | 301.68 | 305.25 | 299.95 | 303.92 | 400,521 | -0.27(-0.09%) |
Aug 17, 2023 | 310.33 | 310.33 | 304.13 | 304.19 | 323,714 | -7.28(-2.34%) |
Aug 16, 2023 | 313.24 | 315.26 | 311.28 | 311.47 | 189,256 | -2.38(-0.76%) |
Aug 15, 2023 | 312.65 | 314.81 | 312.47 | 313.85 | 184,532 | +0.17(+0.05%) |
Aug 14, 2023 | 308.37 | 314.41 | 308.37 | 313.68 | 205,470 | +4.35(+1.41%) |
Aug 11, 2023 | 311.28 | 311.63 | 309.08 | 309.33 | 272,139 | -3.55(-1.13%) |
Aug 10, 2023 | 314.34 | 316.75 | 311.74 | 312.88 | 352,145 | +3.13(+1.01%) |
Aug 09, 2023 | 311.90 | 312.40 | 307.71 | 309.75 | 259,342 | +0.63(+0.20%) |
Aug 08, 2023 | 306.86 | 309.12 | 305.35 | 309.12 | 318,457 | -1.25(-0.40%) |
Aug 07, 2023 | 310.57 | 310.91 | 307.01 | 310.37 | 228,939 | +0.78(+0.25%) |
Aug 04, 2023 | 313.54 | 314.20 | 309.39 | 309.59 | 248,408 | -2.69(-0.86%) |
Aug 03, 2023 | 310.13 | 314.43 | 309.90 | 312.28 | 315,458 | +0.60(+0.19%) |
Aug 02, 2023 | 310.04 | 320.23 | 309.90 | 311.69 | 549,398 | -4.04(-1.28%) |
Aug 01, 2023 | 315.11 | 317.63 | 314.68 | 315.72 | 342,955 | -2.75(-0.86%) |
Jul 31, 2023 | 320.57 | 320.57 | 317.43 | 318.48 | 266,617 | -1.42(-0.44%) |
Jul 28, 2023 | 319.79 | 321.68 | 319.23 | 319.90 | 299,943 | +4.52(+1.43%) |
Jul 27, 2023 | 319.48 | 320.15 | 314.56 | 315.37 | 320,962 | -0.08(-0.03%) |
Jul 26, 2023 | 312.46 | 316.73 | 312.14 | 315.45 | 172,627 | +1.23(+0.39%) |
Jul 25, 2023 | 312.55 | 315.43 | 311.98 | 314.22 | 270,800 | -1.04(-0.33%) |
Jul 24, 2023 | 315.48 | 316.75 | 314.55 | 315.26 | 214,940 | -0.84(-0.27%) |
Jul 21, 2023 | 319.09 | 319.09 | 316.03 | 316.11 | 282,874 | -0.65(-0.20%) |
Jul 20, 2023 | 318.37 | 318.79 | 315.62 | 316.75 | 402,136 | -2.42(-0.76%) |
Jul 19, 2023 | 321.38 | 322.47 | 318.66 | 319.17 | 364,383 | -5.20(-1.60%) |
Jul 18, 2023 | 324.27 | 324.80 | 321.60 | 324.37 | 260,213 | -2.38(-0.73%) |
Jul 17, 2023 | 326.53 | 327.91 | 325.66 | 326.75 | 341,519 | -0.07(-0.02%) |
Jul 14, 2023 | 324.94 | 327.53 | 324.63 | 326.81 | 336,286 | +5.39(+1.68%) |
Jul 13, 2023 | 323.89 | 324.17 | 321.07 | 321.43 | 377,497 | +0.68(+0.21%) |
Jul 12, 2023 | 318.28 | 321.11 | 317.08 | 320.75 | 446,476 | +4.26(+1.35%) |
Jul 11, 2023 | 317.09 | 318.42 | 315.47 | 316.49 | 380,346 | +0.10(+0.03%) |
Jul 10, 2023 | 312.37 | 316.89 | 312.12 | 316.39 | 340,624 | +3.78(+1.21%) |
Jul 07, 2023 | 312.76 | 315.66 | 310.91 | 312.61 | 334,121 | +0.95(+0.31%) |
Jul 06, 2023 | 311.02 | 312.88 | 309.34 | 311.66 | 453,854 | -6.44(-2.02%) |
Jul 05, 2023 | 319.68 | 320.87 | 317.72 | 318.10 | 397,441 | -5.83(-1.80%) |