Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 300.82 | 305.72 | 299.36 | 303.55 | 3,213,097 | +6.27(+2.11%) |
Sep 28, 2023 | 298.25 | 303.14 | 291.08 | 297.29 | 4,377,241 | -13.45(-4.33%) |
Sep 27, 2023 | 308.59 | 311.33 | 307.05 | 310.74 | 2,463,995 | +3.73(+1.21%) |
Sep 26, 2023 | 309.10 | 310.85 | 305.15 | 307.01 | 2,371,064 | -6.31(-2.01%) |
Sep 25, 2023 | 311.91 | 313.75 | 312.22 | 313.32 | 2,078,679 | +0.89(+0.28%) |
Sep 22, 2023 | 310.40 | 314.97 | 309.31 | 312.43 | 2,017,810 | +4.04(+1.31%) |
Sep 21, 2023 | 310.69 | 312.85 | 308.06 | 308.39 | 1,934,030 | -4.74(-1.52%) |
Sep 20, 2023 | 315.06 | 319.58 | 312.79 | 313.13 | 1,712,977 | -0.52(-0.17%) |
Sep 19, 2023 | 307.50 | 314.10 | 307.40 | 313.65 | 1,921,050 | +1.43(+0.46%) |
Sep 18, 2023 | 308.39 | 313.08 | 307.40 | 312.22 | 1,366,570 | +3.31(+1.07%) |
Sep 15, 2023 | 312.57 | 313.02 | 307.85 | 308.91 | 3,378,391 | -4.01(-1.28%) |
Sep 14, 2023 | 311.98 | 313.32 | 309.67 | 312.92 | 1,926,291 | +2.65(+0.85%) |
Sep 13, 2023 | 310.59 | 313.04 | 309.30 | 310.27 | 2,525,449 | -0.97(-0.31%) |
Sep 12, 2023 | 317.73 | 318.75 | 309.48 | 311.24 | 3,242,547 | -10.85(-3.37%) |
Sep 11, 2023 | 323.70 | 324.43 | 320.73 | 322.10 | 1,569,440 | +0.39(+0.12%) |
Sep 08, 2023 | 325.71 | 326.61 | 320.77 | 321.70 | 1,433,440 | -2.70(-0.83%) |
Sep 07, 2023 | 320.15 | 325.23 | 319.49 | 324.40 | 1,550,990 | +1.88(+0.58%) |
Sep 06, 2023 | 320.50 | 323.94 | 319.96 | 322.52 | 1,262,488 | +0.14(+0.04%) |
Sep 05, 2023 | 323.94 | 325.07 | 320.72 | 322.38 | 1,756,989 | -1.56(-0.48%) |
Sep 01, 2023 | 322.27 | 324.91 | 321.33 | 323.94 | 1,753,020 | +3.92(+1.23%) |
Aug 31, 2023 | 321.11 | 322.45 | 319.96 | 320.02 | 2,009,558 | +0.51(+0.16%) |
Aug 30, 2023 | 320.06 | 320.17 | 317.79 | 319.51 | 1,487,636 | -0.20(-0.06%) |
Aug 29, 2023 | 316.68 | 320.61 | 315.86 | 319.70 | 1,542,832 | +2.51(+0.79%) |
Aug 28, 2023 | 315.07 | 318.51 | 315.04 | 317.19 | 1,250,933 | +2.12(+0.67%) |
Aug 25, 2023 | 313.00 | 316.04 | 310.52 | 315.07 | 1,468,557 | +4.57(+1.47%) |
Aug 24, 2023 | 312.74 | 314.17 | 310.01 | 310.50 | 2,101,843 | -1.19(-0.38%) |
Aug 23, 2023 | 306.41 | 313.02 | 305.67 | 311.69 | 1,503,511 | +6.37(+2.08%) |
Aug 22, 2023 | 306.01 | 307.33 | 304.31 | 305.32 | 1,153,081 | +2.36(+0.78%) |
Aug 21, 2023 | 300.70 | 303.73 | 299.53 | 302.96 | 1,084,942 | +3.53(+1.18%) |
Aug 18, 2023 | 299.33 | 301.31 | 297.82 | 299.43 | 2,020,530 | -2.67(-0.88%) |
Aug 17, 2023 | 304.77 | 305.62 | 301.24 | 302.10 | 1,673,046 | -1.98(-0.65%) |
Aug 16, 2023 | 302.01 | 306.81 | 301.73 | 304.08 | 1,226,727 | +0.24(+0.08%) |
Aug 15, 2023 | 307.25 | 307.89 | 302.95 | 303.84 | 1,270,828 | -4.26(-1.38%) |
Aug 14, 2023 | 304.47 | 308.85 | 304.20 | 308.10 | 1,349,992 | +2.63(+0.86%) |
Aug 11, 2023 | 304.40 | 306.90 | 302.58 | 305.47 | 1,367,226 | -1.34(-0.44%) |
Aug 10, 2023 | 307.89 | 311.17 | 305.29 | 306.81 | 1,884,190 | -1.11(-0.36%) |
Aug 09, 2023 | 310.94 | 311.54 | 306.62 | 307.92 | 1,522,160 | -3.58(-1.15%) |
Aug 08, 2023 | 309.31 | 311.65 | 306.03 | 311.50 | 1,568,486 | -0.71(-0.23%) |
Aug 07, 2023 | 310.45 | 312.47 | 308.44 | 312.21 | 1,548,570 | +3.82(+1.24%) |
Aug 04, 2023 | 311.93 | 314.20 | 307.64 | 308.39 | 2,165,708 | -5.07(-1.62%) |
Aug 03, 2023 | 312.42 | 314.67 | 310.51 | 313.46 | 1,371,743 | -0.64(-0.20%) |
Aug 02, 2023 | 313.86 | 317.20 | 313.02 | 314.10 | 1,820,805 | -3.15(-0.99%) |
Aug 01, 2023 | 311.79 | 317.66 | 310.61 | 317.25 | 1,936,228 | +4.57(+1.46%) |
Jul 31, 2023 | 311.35 | 314.69 | 311.35 | 312.69 | 1,367,210 | +0.79(+0.25%) |
Jul 28, 2023 | 316.03 | 318.42 | 310.33 | 311.90 | 1,943,467 | -3.23(-1.03%) |
Jul 27, 2023 | 316.29 | 319.81 | 314.27 | 315.13 | 3,016,115 | +2.28(+0.73%) |
Jul 26, 2023 | 312.73 | 314.88 | 310.74 | 312.85 | 1,530,216 | -1.07(-0.34%) |
Jul 25, 2023 | 309.84 | 315.70 | 309.40 | 313.91 | 2,194,663 | +4.25(+1.37%) |
Jul 24, 2023 | 310.97 | 313.19 | 309.06 | 309.66 | 1,357,348 | -1.49(-0.48%) |
Jul 21, 2023 | 309.56 | 312.82 | 308.93 | 311.15 | 3,304,119 | +2.30(+0.75%) |
Jul 20, 2023 | 312.59 | 312.59 | 307.12 | 308.85 | 2,121,608 | -6.26(-1.99%) |
Jul 19, 2023 | 319.26 | 320.44 | 315.01 | 315.11 | 2,196,322 | -3.59(-1.13%) |
Jul 18, 2023 | 315.82 | 319.00 | 315.70 | 318.70 | 1,592,910 | +2.62(+0.83%) |
Jul 17, 2023 | 312.02 | 317.02 | 311.36 | 316.08 | 2,057,265 | +3.96(+1.27%) |
Jul 14, 2023 | 312.41 | 314.20 | 311.36 | 312.11 | 1,310,708 | +0.55(+0.18%) |
Jul 13, 2023 | 311.35 | 312.82 | 310.64 | 311.56 | 1,844,126 | +1.31(+0.42%) |
Jul 12, 2023 | 308.72 | 311.04 | 307.15 | 310.25 | 1,810,534 | +4.11(+1.34%) |
Jul 11, 2023 | 304.88 | 307.20 | 302.28 | 306.13 | 1,363,545 | +1.25(+0.41%) |
Jul 10, 2023 | 301.68 | 305.53 | 300.60 | 304.88 | 1,704,227 | +2.66(+0.88%) |
Jul 07, 2023 | 303.18 | 307.65 | 301.75 | 302.22 | 1,925,228 | -2.18(-0.72%) |
Jul 06, 2023 | 303.37 | 304.88 | 301.12 | 304.40 | 1,391,931 | -1.91(-0.62%) |
Jul 05, 2023 | 302.60 | 308.36 | 301.50 | 306.31 | 1,947,382 | -1.06(-0.34%) |