Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 307.05 | 310.31 | 299.04 | 299.89 | 25,403,762 | -3.75(-1.23%) |
Sep 28, 2023 | 298.61 | 306.00 | 296.39 | 303.64 | 22,291,776 | +6.21(+2.09%) |
Sep 27, 2023 | 300.13 | 300.98 | 286.49 | 297.42 | 36,451,404 | -1.22(-0.41%) |
Sep 26, 2023 | 297.35 | 299.98 | 295.70 | 298.64 | 19,422,446 | -1.87(-0.62%) |
Sep 25, 2023 | 295.33 | 300.63 | 297.93 | 300.51 | 19,000,726 | +1.75(+0.59%) |
Sep 22, 2023 | 298.98 | 305.06 | 297.95 | 298.76 | 25,402,222 | +3.35(+1.13%) |
Sep 21, 2023 | 295.39 | 299.94 | 292.96 | 295.42 | 21,340,452 | -3.94(-1.31%) |
Sep 20, 2023 | 304.73 | 307.73 | 299.11 | 299.35 | 19,403,186 | -5.40(-1.77%) |
Sep 19, 2023 | 302.16 | 305.85 | 299.49 | 304.75 | 15,944,430 | +2.52(+0.83%) |
Sep 18, 2023 | 297.87 | 303.28 | 297.48 | 302.23 | 14,289,678 | +2.24(+0.75%) |
Sep 15, 2023 | 311.28 | 311.67 | 298.43 | 299.99 | 28,160,990 | -11.40(-3.66%) |
Sep 14, 2023 | 306.42 | 312.54 | 304.71 | 311.39 | 19,650,432 | +6.65(+2.18%) |
Sep 13, 2023 | 302.04 | 306.85 | 301.00 | 304.74 | 13,218,581 | +3.40(+1.13%) |
Sep 12, 2023 | 306.00 | 308.33 | 299.91 | 301.34 | 13,750,226 | -5.89(-1.92%) |
Sep 11, 2023 | 301.09 | 308.71 | 300.96 | 307.23 | 19,488,216 | +9.66(+3.25%) |
Sep 08, 2023 | 298.90 | 304.93 | 296.46 | 297.57 | 17,591,044 | -0.78(-0.26%) |
Sep 07, 2023 | 297.68 | 306.72 | 291.91 | 298.35 | 33,768,100 | -0.50(-0.17%) |
Sep 06, 2023 | 301.39 | 302.98 | 295.35 | 298.85 | 15,421,128 | -0.98(-0.33%) |
Sep 05, 2023 | 296.70 | 301.07 | 295.20 | 299.83 | 14,964,790 | +3.77(+1.27%) |
Sep 01, 2023 | 299.05 | 301.42 | 294.16 | 296.07 | 12,856,007 | +0.49(+0.17%) |
Aug 31, 2023 | 295.49 | 300.78 | 295.35 | 295.58 | 17,242,748 | +0.79(+0.27%) |
Aug 30, 2023 | 296.86 | 297.97 | 293.12 | 294.79 | 17,725,664 | -2.89(-0.97%) |
Aug 29, 2023 | 288.27 | 298.83 | 287.88 | 297.67 | 20,837,850 | +7.72(+2.66%) |
Aug 28, 2023 | 287.69 | 291.14 | 285.50 | 289.95 | 14,249,298 | +4.75(+1.67%) |
Aug 25, 2023 | 285.83 | 288.08 | 275.74 | 285.20 | 23,726,726 | -1.25(-0.44%) |
Aug 24, 2023 | 298.18 | 299.14 | 286.34 | 286.45 | 18,373,224 | -7.48(-2.55%) |
Aug 23, 2023 | 288.19 | 297.08 | 287.37 | 293.93 | 18,267,006 | +6.63(+2.31%) |
Aug 22, 2023 | 292.24 | 292.59 | 286.45 | 287.30 | 13,005,063 | -2.30(-0.79%) |
Aug 21, 2023 | 283.15 | 290.19 | 281.55 | 289.59 | 20,185,090 | +6.64(+2.35%) |
Aug 18, 2023 | 278.73 | 285.39 | 274.09 | 282.95 | 36,522,392 | -1.84(-0.65%) |
Aug 17, 2023 | 292.74 | 295.74 | 284.65 | 284.79 | 23,957,720 | -9.19(-3.13%) |
Aug 16, 2023 | 299.88 | 300.76 | 293.97 | 293.98 | 18,549,168 | -7.65(-2.54%) |
Aug 15, 2023 | 305.82 | 306.90 | 299.71 | 301.63 | 11,625,537 | -4.24(-1.38%) |
Aug 14, 2023 | 300.66 | 305.88 | 297.93 | 305.87 | 15,642,606 | +4.55(+1.51%) |
Aug 11, 2023 | 302.25 | 304.40 | 300.04 | 301.32 | 14,061,365 | -4.10(-1.34%) |
Aug 10, 2023 | 307.61 | 312.01 | 303.55 | 305.42 | 14,367,074 | +0.53(+0.17%) |
Aug 09, 2023 | 312.55 | 313.30 | 302.53 | 304.89 | 19,967,268 | -7.42(-2.38%) |
Aug 08, 2023 | 314.07 | 317.55 | 309.78 | 312.31 | 15,189,516 | -3.91(-1.24%) |
Aug 07, 2023 | 312.90 | 316.73 | 310.13 | 316.22 | 16,244,969 | +5.82(+1.88%) |
Aug 04, 2023 | 314.63 | 318.07 | 309.87 | 310.40 | 17,631,604 | -2.46(-0.79%) |
Aug 03, 2023 | 309.60 | 315.62 | 309.60 | 312.86 | 15,219,341 | -1.12(-0.36%) |
Aug 02, 2023 | 317.66 | 318.05 | 310.32 | 313.98 | 20,469,098 | -8.39(-2.60%) |
Aug 01, 2023 | 317.20 | 323.80 | 314.33 | 322.37 | 22,884,026 | +4.11(+1.29%) |
Jul 31, 2023 | 323.35 | 325.31 | 317.25 | 318.26 | 25,792,216 | -6.87(-2.11%) |
Jul 28, 2023 | 316.54 | 325.85 | 313.92 | 325.13 | 39,261,884 | +13.75(+4.42%) |
Jul 27, 2023 | 324.77 | 325.00 | 309.51 | 311.38 | 64,231,788 | +13.13(+4.40%) |
Jul 26, 2023 | 300.87 | 301.45 | 291.59 | 298.25 | 47,009,104 | +4.10(+1.39%) |
Jul 25, 2023 | 294.88 | 297.98 | 291.55 | 294.16 | 19,567,400 | +2.86(+0.98%) |
Jul 24, 2023 | 295.47 | 297.20 | 288.00 | 291.30 | 26,591,732 | -2.65(-0.90%) |
Jul 21, 2023 | 304.25 | 305.14 | 290.89 | 293.95 | 42,603,128 | -8.25(-2.73%) |
Jul 20, 2023 | 313.17 | 315.21 | 301.90 | 302.20 | 23,818,164 | -13.48(-4.27%) |
Jul 19, 2023 | 312.70 | 318.34 | 310.19 | 315.68 | 21,744,322 | +3.96(+1.27%) |
Jul 18, 2023 | 310.55 | 313.87 | 307.29 | 311.72 | 20,769,794 | +1.43(+0.46%) |
Jul 17, 2023 | 307.21 | 311.38 | 304.39 | 310.29 | 25,337,668 | +1.75(+0.57%) |
Jul 14, 2023 | 311.46 | 314.55 | 307.04 | 308.54 | 23,155,546 | -4.53(-1.45%) |
Jul 13, 2023 | 313.29 | 315.90 | 309.96 | 313.08 | 30,297,490 | +4.07(+1.32%) |
Jul 12, 2023 | 301.42 | 309.12 | 299.78 | 309.01 | 36,690,836 | +11.04(+3.70%) |
Jul 11, 2023 | 293.59 | 299.86 | 291.59 | 297.97 | 28,145,860 | +4.19(+1.42%) |
Jul 10, 2023 | 295.24 | 297.81 | 286.75 | 293.79 | 37,125,536 | +3.57(+1.23%) |
Jul 07, 2023 | 291.87 | 295.89 | 288.35 | 290.22 | 25,613,400 | -1.46(-0.50%) |
Jul 06, 2023 | 295.58 | 297.80 | 291.00 | 291.68 | 47,744,860 | -2.38(-0.81%) |
Jul 05, 2023 | 287.35 | 297.80 | 286.06 | 294.06 | 33,753,192 | +8.34(+2.92%) |