Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 274.01 | 283.63 | 273.00 | 274.22 | 3,360,992 | +4.84(+1.80%) |
Sep 28, 2023 | 256.39 | 272.59 | 255.00 | 269.38 | 2,711,526 | +11.84(+4.60%) |
Sep 27, 2023 | 252.92 | 261.62 | 251.08 | 257.54 | 2,804,437 | +8.33(+3.34%) |
Sep 26, 2023 | 245.48 | 255.20 | 245.48 | 249.21 | 1,988,499 | +0.35(+0.14%) |
Sep 25, 2023 | 234.00 | 249.81 | 245.60 | 248.86 | 2,557,374 | +13.11(+5.56%) |
Sep 22, 2023 | 234.90 | 237.62 | 231.36 | 235.75 | 1,603,856 | +4.21(+1.82%) |
Sep 21, 2023 | 234.08 | 237.40 | 228.26 | 231.54 | 2,551,142 | -11.53(-4.74%) |
Sep 20, 2023 | 247.74 | 254.68 | 242.39 | 243.07 | 1,571,089 | -4.67(-1.89%) |
Sep 19, 2023 | 248.50 | 250.59 | 244.08 | 247.74 | 2,044,368 | +3.44(+1.41%) |
Sep 18, 2023 | 241.00 | 248.48 | 239.12 | 244.30 | 2,608,002 | -4.96(-1.99%) |
Sep 15, 2023 | 268.00 | 269.28 | 247.20 | 249.26 | 4,578,574 | -21.51(-7.94%) |
Sep 14, 2023 | 271.77 | 276.29 | 267.92 | 270.77 | 2,411,185 | -0.19(-0.07%) |
Sep 13, 2023 | 267.02 | 277.18 | 266.36 | 270.96 | 2,580,850 | +3.28(+1.23%) |
Sep 12, 2023 | 273.54 | 279.83 | 265.67 | 267.68 | 2,212,491 | -9.64(-3.48%) |
Sep 11, 2023 | 285.47 | 287.73 | 275.06 | 277.32 | 2,952,873 | -3.34(-1.19%) |
Sep 08, 2023 | 266.25 | 281.26 | 265.58 | 280.66 | 2,937,247 | +13.18(+4.93%) |
Sep 07, 2023 | 265.12 | 267.94 | 254.20 | 267.48 | 2,922,140 | -6.55(-2.39%) |
Sep 06, 2023 | 277.10 | 282.00 | 270.30 | 274.03 | 2,460,905 | -6.25(-2.23%) |
Sep 05, 2023 | 279.40 | 286.93 | 274.27 | 280.28 | 3,359,283 | -1.88(-0.67%) |
Sep 01, 2023 | 277.00 | 283.33 | 266.55 | 282.16 | 3,753,453 | +7.08(+2.57%) |
Aug 31, 2023 | 270.00 | 283.04 | 264.05 | 275.08 | 6,634,240 | +7.16(+2.67%) |
Aug 30, 2023 | 263.74 | 275.88 | 257.32 | 267.92 | 3,482,228 | +6.29(+2.40%) |
Aug 29, 2023 | 253.64 | 277.60 | 251.01 | 261.63 | 3,633,985 | +6.47(+2.54%) |
Aug 28, 2023 | 257.36 | 262.10 | 253.73 | 255.16 | 1,973,051 | +1.20(+0.47%) |
Aug 25, 2023 | 261.00 | 263.94 | 243.01 | 253.96 | 4,102,623 | -8.54(-3.25%) |
Aug 24, 2023 | 298.04 | 298.35 | 256.50 | 262.50 | 5,778,887 | -15.11(-5.44%) |
Aug 23, 2023 | 260.29 | 284.57 | 259.25 | 277.61 | 4,439,995 | +19.52(+7.56%) |
Aug 22, 2023 | 257.04 | 263.77 | 254.01 | 258.09 | 2,765,945 | +5.45(+2.16%) |
Aug 21, 2023 | 244.50 | 255.72 | 242.25 | 252.64 | 2,671,422 | +9.09(+3.73%) |
Aug 18, 2023 | 236.00 | 247.02 | 235.15 | 243.55 | 2,739,369 | -0.51(-0.21%) |
Aug 17, 2023 | 255.00 | 255.94 | 242.53 | 244.06 | 2,503,014 | -9.67(-3.81%) |
Aug 16, 2023 | 263.41 | 263.85 | 251.86 | 253.73 | 2,492,875 | -10.49(-3.97%) |
Aug 15, 2023 | 267.37 | 271.99 | 259.23 | 264.22 | 2,318,780 | -5.24(-1.94%) |
Aug 14, 2023 | 250.38 | 272.59 | 248.40 | 269.46 | 4,989,095 | +15.03(+5.91%) |
Aug 11, 2023 | 269.28 | 272.00 | 250.50 | 254.43 | 5,817,543 | -22.69(-8.19%) |
Aug 10, 2023 | 265.42 | 279.79 | 262.30 | 277.12 | 5,659,744 | +10.99(+4.13%) |
Aug 09, 2023 | 297.14 | 298.03 | 260.25 | 266.13 | 11,448,334 | -81.27(-23.39%) |
Aug 08, 2023 | 344.80 | 353.77 | 341.03 | 347.40 | 4,517,301 | -5.89(-1.67%) |
Aug 07, 2023 | 352.00 | 357.00 | 340.83 | 353.29 | 3,315,726 | +15.20(+4.50%) |
Aug 04, 2023 | 324.00 | 347.97 | 320.22 | 338.09 | 3,471,539 | +16.88(+5.26%) |
Aug 03, 2023 | 314.00 | 324.37 | 313.00 | 321.21 | 1,491,325 | +1.60(+0.50%) |
Aug 02, 2023 | 328.66 | 337.75 | 312.02 | 319.61 | 2,784,534 | -17.95(-5.32%) |
Aug 01, 2023 | 322.49 | 337.88 | 320.00 | 337.56 | 2,070,122 | +7.29(+2.21%) |
Jul 31, 2023 | 335.15 | 336.30 | 321.02 | 330.27 | 2,355,703 | -4.23(-1.26%) |
Jul 28, 2023 | 334.49 | 337.79 | 324.84 | 334.50 | 2,046,288 | +7.16(+2.19%) |
Jul 27, 2023 | 325.00 | 336.64 | 321.01 | 327.34 | 3,227,817 | +9.98(+3.14%) |
Jul 26, 2023 | 319.53 | 323.63 | 307.19 | 317.36 | 2,355,500 | -3.99(-1.24%) |
Jul 25, 2023 | 309.16 | 323.99 | 309.16 | 321.35 | 2,349,565 | +11.98(+3.87%) |
Jul 24, 2023 | 303.50 | 312.76 | 294.73 | 309.37 | 2,903,723 | +6.22(+2.05%) |
Jul 21, 2023 | 309.00 | 315.16 | 296.01 | 303.15 | 4,018,513 | +0.20(+0.07%) |
Jul 20, 2023 | 298.74 | 307.97 | 281.34 | 302.95 | 4,928,073 | -0.72(-0.24%) |
Jul 19, 2023 | 324.00 | 329.07 | 296.40 | 303.67 | 4,398,665 | -14.73(-4.63%) |
Jul 18, 2023 | 302.50 | 319.37 | 296.15 | 318.40 | 2,663,897 | +16.35(+5.41%) |
Jul 17, 2023 | 299.10 | 305.11 | 292.19 | 302.05 | 2,551,252 | +6.67(+2.26%) |
Jul 14, 2023 | 298.00 | 306.85 | 288.44 | 295.38 | 3,756,959 | +1.33(+0.45%) |
Jul 13, 2023 | 280.26 | 295.39 | 279.21 | 294.05 | 3,062,921 | +17.41(+6.29%) |
Jul 12, 2023 | 273.05 | 278.00 | 265.21 | 276.64 | 2,774,864 | +5.69(+2.10%) |
Jul 11, 2023 | 275.17 | 282.90 | 262.54 | 270.95 | 2,931,048 | +1.02(+0.38%) |
Jul 10, 2023 | 262.00 | 270.20 | 253.31 | 269.93 | 2,509,024 | +9.92(+3.82%) |
Jul 07, 2023 | 255.00 | 267.77 | 254.55 | 260.01 | 2,871,218 | +9.48(+3.78%) |
Jul 06, 2023 | 252.99 | 256.00 | 245.10 | 250.53 | 1,758,376 | -4.47(-1.75%) |
Jul 05, 2023 | 248.00 | 263.38 | 247.95 | 255.00 | 2,061,300 | +5.80(+2.33%) |