Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 22, 2023 | 329.27 | 331.81 | 326.18 | 328.87 | 156,564 | +0.48(+0.15%) |
Sep 21, 2023 | 334.91 | 335.29 | 328.04 | 328.39 | 166,378 | -8.23(-2.44%) |
Sep 20, 2023 | 338.92 | 340.82 | 335.89 | 336.62 | 156,376 | -0.10(-0.03%) |
Sep 19, 2023 | 336.87 | 338.32 | 334.49 | 336.72 | 191,163 | -0.74(-0.22%) |
Sep 18, 2023 | 341.59 | 342.65 | 337.29 | 337.46 | 184,581 | -4.90(-1.43%) |
Sep 15, 2023 | 340.23 | 344.62 | 339.62 | 342.36 | 420,789 | +2.24(+0.66%) |
Sep 14, 2023 | 346.90 | 347.22 | 339.13 | 340.12 | 657,381 | -4.51(-1.31%) |
Sep 13, 2023 | 346.42 | 347.37 | 342.30 | 344.63 | 277,432 | -3.21(-0.92%) |
Sep 12, 2023 | 350.52 | 350.52 | 347.19 | 347.84 | 237,279 | -3.75(-1.07%) |
Sep 11, 2023 | 351.60 | 352.39 | 349.19 | 351.59 | 267,154 | +1.58(+0.45%) |
Sep 08, 2023 | 353.08 | 359.12 | 347.87 | 350.01 | 206,088 | -3.73(-1.05%) |
Sep 07, 2023 | 356.87 | 357.63 | 352.67 | 353.74 | 260,772 | -2.91(-0.82%) |
Sep 06, 2023 | 351.86 | 360.40 | 350.60 | 356.65 | 443,931 | +4.44(+1.26%) |
Sep 05, 2023 | 363.50 | 363.50 | 352.04 | 352.21 | 326,769 | -12.48(-3.42%) |
Sep 01, 2023 | 372.72 | 372.72 | 359.67 | 364.69 | 437,557 | -5.30(-1.43%) |
Aug 31, 2023 | 378.29 | 378.29 | 368.67 | 369.99 | 550,047 | -10.87(-2.85%) |
Aug 30, 2023 | 378.12 | 383.14 | 378.12 | 380.86 | 205,229 | +2.75(+0.73%) |
Aug 29, 2023 | 374.14 | 378.63 | 373.63 | 378.11 | 259,081 | +4.75(+1.27%) |
Aug 28, 2023 | 374.23 | 376.88 | 370.97 | 373.36 | 264,277 | +1.98(+0.53%) |
Aug 25, 2023 | 370.09 | 374.07 | 367.07 | 371.38 | 187,491 | +1.56(+0.42%) |
Aug 24, 2023 | 372.77 | 376.22 | 369.12 | 369.82 | 245,938 | -3.74(-1.00%) |
Aug 23, 2023 | 371.97 | 376.54 | 370.91 | 373.56 | 187,494 | +3.38(+0.91%) |
Aug 22, 2023 | 373.02 | 373.99 | 369.60 | 370.18 | 155,189 | -1.90(-0.51%) |
Aug 21, 2023 | 369.81 | 372.89 | 368.09 | 372.08 | 152,475 | +3.12(+0.85%) |
Aug 18, 2023 | 366.64 | 370.43 | 364.42 | 368.96 | 259,915 | +0.88(+0.24%) |
Aug 17, 2023 | 374.33 | 379.42 | 368.04 | 368.08 | 167,757 | -4.70(-1.26%) |
Aug 16, 2023 | 375.69 | 379.36 | 372.77 | 372.78 | 299,103 | -4.21(-1.12%) |
Aug 15, 2023 | 376.77 | 379.61 | 375.60 | 376.99 | 291,457 | -0.93(-0.25%) |
Aug 14, 2023 | 374.20 | 379.24 | 374.20 | 377.92 | 338,450 | +3.43(+0.92%) |
Aug 11, 2023 | 376.40 | 376.83 | 372.21 | 374.49 | 361,060 | -3.28(-0.87%) |
Aug 10, 2023 | 384.93 | 389.42 | 377.77 | 377.77 | 283,505 | -5.30(-1.38%) |
Aug 09, 2023 | 384.91 | 388.76 | 381.90 | 383.07 | 211,469 | -1.99(-0.52%) |
Aug 08, 2023 | 386.73 | 387.80 | 378.48 | 385.06 | 230,383 | -4.77(-1.22%) |
Aug 07, 2023 | 390.85 | 390.85 | 387.81 | 389.83 | 114,984 | +1.04(+0.27%) |
Aug 04, 2023 | 389.79 | 391.61 | 388.01 | 388.79 | 344,555 | -1.03(-0.26%) |
Aug 03, 2023 | 383.39 | 390.57 | 383.39 | 389.82 | 353,605 | +1.96(+0.51%) |
Aug 02, 2023 | 387.90 | 390.16 | 385.10 | 387.86 | 462,766 | -2.15(-0.55%) |
Aug 01, 2023 | 387.76 | 390.90 | 386.99 | 390.01 | 297,488 | -1.25(-0.32%) |
Jul 31, 2023 | 394.56 | 394.56 | 388.90 | 391.26 | 215,715 | -2.19(-0.56%) |
Jul 28, 2023 | 392.94 | 395.56 | 388.64 | 393.45 | 232,002 | +4.80(+1.24%) |
Jul 27, 2023 | 391.76 | 391.76 | 387.94 | 388.65 | 261,707 | -0.82(-0.21%) |
Jul 26, 2023 | 385.62 | 389.51 | 382.91 | 389.47 | 161,103 | +3.18(+0.82%) |
Jul 25, 2023 | 386.72 | 389.21 | 384.34 | 386.29 | 254,133 | -0.64(-0.17%) |
Jul 24, 2023 | 387.90 | 388.09 | 383.61 | 386.93 | 197,668 | -0.65(-0.17%) |
Jul 21, 2023 | 391.83 | 392.57 | 387.47 | 387.58 | 285,255 | -4.24(-1.08%) |
Jul 20, 2023 | 395.36 | 397.81 | 391.22 | 391.82 | 198,134 | -2.99(-0.76%) |
Jul 19, 2023 | 392.39 | 397.00 | 388.91 | 394.81 | 307,015 | +1.59(+0.40%) |
Jul 18, 2023 | 392.13 | 395.14 | 388.99 | 393.22 | 226,762 | -0.72(-0.18%) |
Jul 17, 2023 | 397.03 | 399.59 | 393.72 | 393.94 | 249,940 | -3.39(-0.85%) |
Jul 14, 2023 | 390.30 | 397.75 | 390.30 | 397.33 | 289,975 | +7.27(+1.86%) |
Jul 13, 2023 | 387.87 | 390.75 | 385.98 | 390.06 | 182,195 | +2.73(+0.70%) |
Jul 12, 2023 | 385.24 | 388.70 | 383.38 | 387.33 | 198,903 | +4.87(+1.27%) |
Jul 11, 2023 | 384.28 | 386.17 | 380.57 | 382.46 | 168,905 | -0.95(-0.25%) |
Jul 10, 2023 | 379.27 | 384.05 | 379.09 | 383.41 | 158,191 | +5.06(+1.34%) |
Jul 07, 2023 | 374.54 | 379.79 | 374.32 | 378.35 | 200,527 | +2.59(+0.69%) |
Jul 06, 2023 | 374.13 | 379.01 | 372.98 | 375.76 | 346,424 | -1.51(-0.40%) |
Jul 05, 2023 | 378.10 | 378.59 | 373.17 | 377.27 | 306,985 | -0.12(-0.03%) |
Jul 03, 2023 | 380.62 | 380.62 | 375.25 | 377.39 | 136,147 | -6.01(-1.57%) |
Jun 30, 2023 | 383.95 | 385.59 | 379.95 | 383.40 | 209,960 | +3.45(+0.91%) |
Jun 29, 2023 | 379.15 | 383.00 | 379.15 | 379.95 | 249,823 | -0.52(-0.14%) |
Jun 28, 2023 | 378.64 | 381.42 | 377.12 | 380.47 | 218,328 | +1.89(+0.50%) |
Jun 27, 2023 | 374.23 | 378.88 | 371.11 | 378.58 | 229,215 | +4.93(+1.32%) |
Jun 26, 2023 | 372.97 | 375.72 | 369.35 | 373.65 | 226,925 | +0.90(+0.24%) |
Jun 23, 2023 | 371.79 | 375.80 | 370.06 | 372.75 | 311,753 | -0.28(-0.08%) |
Jun 22, 2023 | 371.60 | 374.94 | 370.31 | 373.03 | 280,136 | +2.35(+0.63%) |
Jun 21, 2023 | 367.79 | 371.09 | 365.56 | 370.68 | 197,715 | +1.58(+0.43%) |
Jun 20, 2023 | 363.20 | 369.75 | 363.15 | 369.10 | 246,369 | +1.72(+0.47%) |
Jun 16, 2023 | 371.93 | 375.78 | 366.65 | 367.38 | 628,559 | -0.16(-0.04%) |
Jun 15, 2023 | 363.70 | 369.98 | 361.99 | 367.54 | 302,481 | +4.83(+1.33%) |
Jun 14, 2023 | 363.99 | 368.49 | 360.74 | 362.71 | 383,907 | +3.56(+0.99%) |
Jun 13, 2023 | 355.98 | 360.37 | 355.98 | 359.15 | 259,608 | +3.20(+0.90%) |
Jun 12, 2023 | 348.27 | 356.63 | 348.09 | 355.95 | 343,129 | +9.83(+2.84%) |
Jun 09, 2023 | 349.68 | 349.69 | 344.35 | 346.12 | 295,675 | -3.64(-1.04%) |
Jun 08, 2023 | 350.35 | 350.57 | 345.38 | 349.76 | 279,482 | -1.00(-0.29%) |
Jun 07, 2023 | 350.62 | 351.48 | 346.53 | 350.76 | 246,550 | -1.84(-0.52%) |
Jun 06, 2023 | 353.32 | 356.89 | 350.20 | 352.60 | 253,622 | -0.92(-0.26%) |
Jun 05, 2023 | 358.01 | 359.81 | 352.98 | 353.52 | 321,036 | -2.92(-0.82%) |
Jun 02, 2023 | 360.10 | 364.47 | 356.02 | 356.44 | 701,719 | -17.72(-4.74%) |
Jun 01, 2023 | 370.97 | 375.53 | 367.21 | 374.16 | 362,767 | +2.66(+0.72%) |
May 31, 2023 | 366.85 | 371.86 | 364.56 | 371.50 | 1,348,584 | +3.33(+0.90%) |
May 30, 2023 | 367.65 | 369.82 | 365.82 | 368.17 | 425,009 | -1.19(-0.32%) |
May 26, 2023 | 370.98 | 372.36 | 366.74 | 369.36 | 425,983 | -2.05(-0.55%) |
May 25, 2023 | 377.82 | 379.19 | 368.63 | 371.41 | 423,094 | -6.53(-1.73%) |
May 24, 2023 | 378.62 | 379.24 | 374.64 | 377.94 | 346,527 | -2.07(-0.54%) |
May 23, 2023 | 386.86 | 387.69 | 377.84 | 380.01 | 436,020 | -10.10(-2.59%) |
May 22, 2023 | 386.19 | 394.83 | 386.19 | 390.11 | 316,934 | +4.04(+1.05%) |
May 19, 2023 | 388.60 | 389.31 | 385.79 | 386.07 | 575,232 | -1.80(-0.46%) |
May 18, 2023 | 386.08 | 390.04 | 385.81 | 387.87 | 263,971 | +2.18(+0.57%) |
May 17, 2023 | 388.03 | 388.03 | 377.57 | 385.69 | 374,910 | -1.99(-0.51%) |
May 16, 2023 | 388.37 | 388.37 | 385.19 | 387.68 | 280,348 | -1.64(-0.42%) |
May 15, 2023 | 390.64 | 390.94 | 387.14 | 389.32 | 248,046 | -0.81(-0.21%) |
May 12, 2023 | 391.30 | 393.64 | 387.03 | 390.13 | 434,271 | -1.93(-0.49%) |
May 11, 2023 | 389.97 | 393.66 | 389.24 | 392.06 | 262,569 | +1.19(+0.30%) |
May 10, 2023 | 386.72 | 395.17 | 386.72 | 390.87 | 260,864 | +5.61(+1.46%) |
May 09, 2023 | 385.53 | 387.39 | 384.48 | 385.26 | 121,546 | -0.82(-0.21%) |
May 08, 2023 | 384.38 | 387.98 | 382.08 | 386.08 | 183,428 | +0.17(+0.04%) |
May 05, 2023 | 381.12 | 386.57 | 380.76 | 385.91 | 131,492 | +6.67(+1.76%) |
May 04, 2023 | 378.95 | 382.39 | 376.78 | 379.24 | 132,155 | -1.66(-0.44%) |
May 03, 2023 | 386.07 | 386.78 | 378.71 | 380.90 | 225,411 | -1.32(-0.35%) |
May 02, 2023 | 382.04 | 385.83 | 378.51 | 382.22 | 178,509 | -1.52(-0.40%) |
May 01, 2023 | 380.24 | 385.42 | 380.24 | 383.74 | 105,294 | +2.32(+0.61%) |
Apr 28, 2023 | 378.17 | 382.63 | 376.66 | 381.42 | 174,385 | +3.29(+0.87%) |
Apr 27, 2023 | 375.29 | 379.13 | 372.60 | 378.13 | 191,904 | +2.21(+0.59%) |
Apr 26, 2023 | 377.05 | 380.20 | 373.12 | 375.92 | 246,874 | -3.06(-0.81%) |
Apr 25, 2023 | 383.97 | 384.99 | 378.00 | 378.98 | 166,998 | -6.48(-1.68%) |
Apr 24, 2023 | 387.17 | 388.26 | 383.35 | 385.46 | 179,355 | +0.09(+0.02%) |
Apr 21, 2023 | 388.17 | 388.17 | 382.94 | 385.37 | 212,320 | +0.12(+0.03%) |
Apr 20, 2023 | 383.49 | 386.43 | 381.78 | 385.25 | 312,178 | -0.26(-0.07%) |
Apr 19, 2023 | 377.31 | 385.89 | 377.31 | 385.51 | 200,790 | +7.49(+1.98%) |
Apr 18, 2023 | 374.73 | 378.68 | 371.50 | 378.02 | 224,451 | +6.57(+1.77%) |
Apr 17, 2023 | 373.08 | 374.96 | 369.51 | 371.45 | 175,671 | -2.23(-0.60%) |
Apr 14, 2023 | 375.68 | 378.75 | 371.81 | 373.68 | 190,539 | -3.83(-1.01%) |
Apr 13, 2023 | 374.47 | 378.58 | 372.77 | 377.51 | 156,268 | +4.66(+1.25%) |
Apr 12, 2023 | 374.99 | 378.90 | 371.46 | 372.85 | 240,666 | +0.94(+0.25%) |
Apr 11, 2023 | 371.39 | 375.10 | 371.02 | 371.91 | 153,683 | +1.82(+0.49%) |
Apr 10, 2023 | 369.76 | 370.10 | 366.10 | 370.09 | 148,450 | -2.18(-0.59%) |
Apr 06, 2023 | 373.24 | 373.94 | 365.98 | 372.27 | 286,378 | -1.30(-0.35%) |
Apr 05, 2023 | 368.69 | 374.16 | 365.41 | 373.57 | 217,887 | +3.54(+0.96%) |
Apr 04, 2023 | 368.81 | 371.47 | 367.23 | 370.03 | 261,301 | +1.68(+0.46%) |
Apr 03, 2023 | 371.57 | 372.25 | 366.25 | 368.35 | 353,950 | -4.98(-1.33%) |
Mar 31, 2023 | 369.56 | 373.88 | 368.73 | 373.33 | 374,628 | +5.89(+1.60%) |
Mar 30, 2023 | 364.97 | 369.24 | 363.60 | 367.44 | 367,147 | +5.65(+1.56%) |
Mar 29, 2023 | 357.55 | 363.41 | 356.60 | 361.79 | 311,319 | +7.02(+1.98%) |
Mar 28, 2023 | 354.97 | 359.50 | 353.79 | 354.77 | 258,794 | -1.79(-0.50%) |
Mar 27, 2023 | 357.39 | 361.65 | 355.22 | 356.56 | 371,068 | +1.57(+0.44%) |
Mar 24, 2023 | 345.01 | 358.06 | 343.84 | 354.99 | 373,217 | +10.06(+2.92%) |
Mar 23, 2023 | 345.93 | 352.75 | 344.32 | 344.93 | 248,683 | +0.43(+0.12%) |
Mar 22, 2023 | 349.96 | 354.23 | 344.10 | 344.50 | 288,762 | -6.30(-1.80%) |
Mar 21, 2023 | 346.55 | 351.15 | 344.99 | 350.80 | 257,559 | +6.32(+1.83%) |
Mar 20, 2023 | 341.16 | 346.61 | 341.16 | 344.48 | 183,564 | +3.01(+0.88%) |
Mar 17, 2023 | 345.10 | 348.91 | 337.01 | 341.47 | 547,240 | -3.79(-1.10%) |
Mar 16, 2023 | 335.32 | 346.86 | 331.26 | 345.26 | 322,017 | +6.66(+1.97%) |
Mar 15, 2023 | 332.71 | 338.86 | 331.11 | 338.60 | 343,344 | -0.51(-0.15%) |
Mar 14, 2023 | 339.79 | 341.49 | 334.01 | 339.11 | 269,695 | +5.18(+1.55%) |
Mar 13, 2023 | 323.75 | 335.39 | 321.90 | 333.93 | 277,371 | +9.18(+2.83%) |
Mar 10, 2023 | 334.81 | 334.81 | 322.60 | 324.75 | 300,029 | -10.06(-3.00%) |
Mar 09, 2023 | 337.54 | 343.01 | 334.07 | 334.81 | 218,961 | -0.46(-0.14%) |
Mar 08, 2023 | 333.77 | 337.70 | 330.65 | 335.27 | 220,389 | -1.04(-0.31%) |
Mar 07, 2023 | 345.90 | 346.29 | 335.05 | 336.31 | 360,537 | -9.65(-2.79%) |
Mar 06, 2023 | 350.97 | 352.01 | 345.96 | 345.96 | 360,549 | -5.82(-1.65%) |
Mar 03, 2023 | 344.97 | 355.65 | 342.13 | 351.78 | 616,645 | +23.95(+7.30%) |
Mar 02, 2023 | 320.99 | 328.62 | 320.01 | 327.83 | 391,031 | +4.30(+1.33%) |
Mar 01, 2023 | 325.26 | 329.01 | 321.62 | 323.54 | 438,251 | -3.41(-1.04%) |
Feb 28, 2023 | 331.76 | 331.76 | 322.56 | 326.94 | 1,324,617 | -5.33(-1.60%) |
Feb 27, 2023 | 332.97 | 336.16 | 330.40 | 332.27 | 223,380 | +1.79(+0.54%) |
Feb 24, 2023 | 335.57 | 337.52 | 328.19 | 330.48 | 289,291 | -9.55(-2.81%) |
Feb 23, 2023 | 340.00 | 342.65 | 334.77 | 340.03 | 270,143 | +1.61(+0.48%) |
Feb 22, 2023 | 336.76 | 339.53 | 332.76 | 338.42 | 302,641 | +1.21(+0.36%) |
Feb 21, 2023 | 342.12 | 342.12 | 335.27 | 337.21 | 194,691 | -7.88(-2.28%) |
Feb 17, 2023 | 342.23 | 346.48 | 339.58 | 345.09 | 171,111 | +1.39(+0.40%) |
Feb 16, 2023 | 340.77 | 347.62 | 337.93 | 343.70 | 205,510 | -2.35(-0.68%) |
Feb 15, 2023 | 335.91 | 346.58 | 335.63 | 346.05 | 366,231 | +8.50(+2.52%) |
Feb 14, 2023 | 337.64 | 343.78 | 335.86 | 337.55 | 181,680 | -0.81(-0.24%) |
Feb 13, 2023 | 336.37 | 339.78 | 335.09 | 338.36 | 240,583 | +3.25(+0.97%) |
Feb 10, 2023 | 334.70 | 337.10 | 331.33 | 335.11 | 279,758 | -0.48(-0.14%) |
Feb 09, 2023 | 346.45 | 346.45 | 334.19 | 335.59 | 234,489 | -8.84(-2.57%) |
Feb 08, 2023 | 345.75 | 350.36 | 344.21 | 344.43 | 189,012 | -4.48(-1.28%) |
Feb 07, 2023 | 344.54 | 350.81 | 340.29 | 348.91 | 215,417 | +2.50(+0.72%) |
Feb 06, 2023 | 349.95 | 353.57 | 345.02 | 346.41 | 250,431 | -8.05(-2.27%) |
Feb 03, 2023 | 356.91 | 362.15 | 354.12 | 354.46 | 261,458 | -8.04(-2.22%) |
Feb 02, 2023 | 360.07 | 371.73 | 358.20 | 362.50 | 519,869 | +5.95(+1.67%) |