Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 299.74 | 303.27 | 291.73 | 293.67 | 137,703 | -3.58(-1.20%) |
Sep 28, 2023 | 286.96 | 298.25 | 286.39 | 297.25 | 203,827 | +0.43(+0.14%) |
Sep 27, 2023 | 287.15 | 297.64 | 287.15 | 296.82 | 198,315 | +12.17(+4.28%) |
Sep 26, 2023 | 287.38 | 289.35 | 284.28 | 284.65 | 123,349 | -4.02(-1.39%) |
Sep 25, 2023 | 290.60 | 291.87 | 288.58 | 288.67 | 136,670 | -3.11(-1.07%) |
Sep 22, 2023 | 302.61 | 302.61 | 286.38 | 291.78 | 184,271 | -8.04(-2.68%) |
Sep 21, 2023 | 296.83 | 301.51 | 288.01 | 299.81 | 200,769 | -0.81(-0.27%) |
Sep 20, 2023 | 302.38 | 305.17 | 299.52 | 300.62 | 132,658 | +0.95(+0.32%) |
Sep 19, 2023 | 300.89 | 305.26 | 295.99 | 299.66 | 144,720 | +0.35(+0.12%) |
Sep 18, 2023 | 296.92 | 303.64 | 296.19 | 299.31 | 214,034 | +6.95(+2.38%) |
Sep 15, 2023 | 300.67 | 301.24 | 287.99 | 292.36 | 482,895 | -11.23(-3.70%) |
Sep 14, 2023 | 294.05 | 303.84 | 294.05 | 303.59 | 153,711 | +12.13(+4.16%) |
Sep 13, 2023 | 297.46 | 297.46 | 289.90 | 291.46 | 96,467 | -5.10(-1.72%) |
Sep 12, 2023 | 293.34 | 300.32 | 293.34 | 296.56 | 118,328 | +2.19(+0.74%) |
Sep 11, 2023 | 297.85 | 298.92 | 293.62 | 294.37 | 112,780 | -1.51(-0.51%) |
Sep 08, 2023 | 295.69 | 300.94 | 293.10 | 295.88 | 114,998 | -0.25(-0.08%) |
Sep 07, 2023 | 300.05 | 300.82 | 295.86 | 296.13 | 301,062 | -5.84(-1.93%) |
Sep 06, 2023 | 306.03 | 311.51 | 298.45 | 301.97 | 138,741 | -4.91(-1.60%) |
Sep 05, 2023 | 307.50 | 311.33 | 300.44 | 306.88 | 152,397 | -7.48(-2.38%) |
Sep 01, 2023 | 309.67 | 315.21 | 307.99 | 314.36 | 153,047 | +8.07(+2.64%) |
Aug 31, 2023 | 309.10 | 310.14 | 305.09 | 306.29 | 139,316 | -3.24(-1.05%) |
Aug 30, 2023 | 304.90 | 309.97 | 304.90 | 309.53 | 195,528 | +3.78(+1.24%) |
Aug 29, 2023 | 301.05 | 308.25 | 299.69 | 305.75 | 216,563 | +3.77(+1.25%) |
Aug 28, 2023 | 302.04 | 307.25 | 301.67 | 301.98 | 101,617 | +2.58(+0.86%) |
Aug 25, 2023 | 302.75 | 304.63 | 293.56 | 299.40 | 212,976 | -1.48(-0.49%) |
Aug 24, 2023 | 304.12 | 305.70 | 298.30 | 300.89 | 190,005 | -2.65(-0.87%) |
Aug 23, 2023 | 294.69 | 304.58 | 293.22 | 303.54 | 154,299 | +6.34(+2.13%) |
Aug 22, 2023 | 297.20 | 298.87 | 294.62 | 297.20 | 258,068 | -1.77(-0.59%) |
Aug 21, 2023 | 300.49 | 303.26 | 295.63 | 298.97 | 172,067 | -1.40(-0.47%) |
Aug 18, 2023 | 293.67 | 302.22 | 293.67 | 300.37 | 160,504 | +4.49(+1.52%) |
Aug 17, 2023 | 305.01 | 306.10 | 294.80 | 295.88 | 117,528 | -7.57(-2.49%) |
Aug 16, 2023 | 308.40 | 311.53 | 301.80 | 303.45 | 132,412 | -5.22(-1.69%) |
Aug 15, 2023 | 314.47 | 316.18 | 308.10 | 308.67 | 143,356 | -6.67(-2.12%) |
Aug 14, 2023 | 311.68 | 315.77 | 307.81 | 315.34 | 199,088 | +0.79(+0.25%) |
Aug 11, 2023 | 304.07 | 317.60 | 302.88 | 314.56 | 311,192 | +9.12(+2.99%) |
Aug 10, 2023 | 304.38 | 308.73 | 300.99 | 305.44 | 238,816 | +2.54(+0.84%) |
Aug 09, 2023 | 297.87 | 304.42 | 291.51 | 302.90 | 223,723 | +5.81(+1.95%) |
Aug 08, 2023 | 292.10 | 298.21 | 288.20 | 297.10 | 169,452 | -1.63(-0.54%) |
Aug 07, 2023 | 298.33 | 300.44 | 293.58 | 298.73 | 198,708 | +0.63(+0.21%) |
Aug 04, 2023 | 300.27 | 301.79 | 295.65 | 298.10 | 147,847 | -1.86(-0.62%) |
Aug 03, 2023 | 299.87 | 304.43 | 298.45 | 299.96 | 157,162 | -1.59(-0.53%) |
Aug 02, 2023 | 301.84 | 306.43 | 300.00 | 301.54 | 199,693 | -2.38(-0.78%) |
Aug 01, 2023 | 302.27 | 306.94 | 298.57 | 303.93 | 163,977 | -4.35(-1.41%) |
Jul 31, 2023 | 305.76 | 309.17 | 301.50 | 308.27 | 295,519 | +3.87(+1.27%) |
Jul 28, 2023 | 309.92 | 311.79 | 302.32 | 304.40 | 262,182 | -1.40(-0.46%) |
Jul 27, 2023 | 319.66 | 319.66 | 304.81 | 305.80 | 344,168 | -12.46(-3.91%) |
Jul 26, 2023 | 312.96 | 323.29 | 310.29 | 318.26 | 499,238 | +28.01(+9.65%) |
Jul 25, 2023 | 291.75 | 296.69 | 287.50 | 290.25 | 380,201 | -2.82(-0.96%) |
Jul 24, 2023 | 294.56 | 298.34 | 287.60 | 293.07 | 347,028 | -3.51(-1.18%) |
Jul 21, 2023 | 304.72 | 305.50 | 293.25 | 296.57 | 619,618 | -10.24(-3.34%) |
Jul 20, 2023 | 315.28 | 315.28 | 305.70 | 306.82 | 356,331 | -8.05(-2.56%) |
Jul 19, 2023 | 316.79 | 317.73 | 311.72 | 314.87 | 229,102 | +1.18(+0.38%) |
Jul 18, 2023 | 310.10 | 316.63 | 308.38 | 313.69 | 171,730 | +3.58(+1.16%) |
Jul 17, 2023 | 310.09 | 312.85 | 306.84 | 310.10 | 208,923 | -1.22(-0.39%) |
Jul 14, 2023 | 316.85 | 318.70 | 308.79 | 311.32 | 241,479 | -6.56(-2.06%) |
Jul 13, 2023 | 319.27 | 321.88 | 317.37 | 317.88 | 271,971 | -2.27(-0.71%) |
Jul 12, 2023 | 325.83 | 326.61 | 318.25 | 320.16 | 364,097 | -2.74(-0.85%) |
Jul 11, 2023 | 317.68 | 326.18 | 315.56 | 322.90 | 351,663 | +9.64(+3.08%) |
Jul 10, 2023 | 309.56 | 317.68 | 309.56 | 313.26 | 228,282 | +2.13(+0.69%) |
Jul 07, 2023 | 302.79 | 313.35 | 302.53 | 311.12 | 342,875 | +9.72(+3.22%) |
Jul 06, 2023 | 300.34 | 305.58 | 298.51 | 301.40 | 331,437 | +0.61(+0.20%) |
Jul 05, 2023 | 301.17 | 305.44 | 300.31 | 300.79 | 429,273 | -1.64(-0.54%) |