Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 317.23 | 318.75 | 313.87 | 313.93 | 111,842 | -2.00(-0.63%) |
Sep 28, 2023 | 314.67 | 317.05 | 313.74 | 315.93 | 115,634 | +2.38(+0.76%) |
Sep 27, 2023 | 310.19 | 314.83 | 310.19 | 313.55 | 136,117 | +4.24(+1.37%) |
Sep 26, 2023 | 310.92 | 312.42 | 308.25 | 309.31 | 144,287 | -2.54(-0.81%) |
Sep 25, 2023 | 309.88 | 312.18 | 310.55 | 311.85 | 147,577 | +1.63(+0.53%) |
Sep 22, 2023 | 312.29 | 314.50 | 310.19 | 310.22 | 94,383 | -2.50(-0.80%) |
Sep 21, 2023 | 320.71 | 320.71 | 312.51 | 312.72 | 119,020 | -8.73(-2.72%) |
Sep 20, 2023 | 320.88 | 324.82 | 318.51 | 321.45 | 109,608 | +1.15(+0.36%) |
Sep 19, 2023 | 318.46 | 321.86 | 317.32 | 320.30 | 180,685 | +1.64(+0.51%) |
Sep 18, 2023 | 317.29 | 323.00 | 317.29 | 318.66 | 152,590 | +0.76(+0.24%) |
Sep 15, 2023 | 320.54 | 320.99 | 315.76 | 317.90 | 447,158 | -3.68(-1.14%) |
Sep 14, 2023 | 317.67 | 321.87 | 317.67 | 321.58 | 194,158 | +5.82(+1.84%) |
Sep 13, 2023 | 318.29 | 319.26 | 314.34 | 315.76 | 137,721 | -2.30(-0.72%) |
Sep 12, 2023 | 318.02 | 319.12 | 316.19 | 318.06 | 135,703 | -0.76(-0.24%) |
Sep 11, 2023 | 317.61 | 322.68 | 316.96 | 318.82 | 185,459 | +1.24(+0.39%) |
Sep 08, 2023 | 315.22 | 318.36 | 313.04 | 317.58 | 176,246 | +3.58(+1.14%) |
Sep 07, 2023 | 321.28 | 321.42 | 313.56 | 314.00 | 215,895 | -7.59(-2.36%) |
Sep 06, 2023 | 325.15 | 326.36 | 320.71 | 321.59 | 145,537 | -3.71(-1.14%) |
Sep 05, 2023 | 329.01 | 329.01 | 324.88 | 325.30 | 131,542 | -5.88(-1.78%) |
Sep 01, 2023 | 329.59 | 332.50 | 329.54 | 331.18 | 60,545 | +3.17(+0.97%) |
Aug 31, 2023 | 329.73 | 330.81 | 327.19 | 328.01 | 93,096 | -0.66(-0.20%) |
Aug 30, 2023 | 328.94 | 331.32 | 328.06 | 328.67 | 89,691 | +1.52(+0.46%) |
Aug 29, 2023 | 327.11 | 329.06 | 324.96 | 327.15 | 146,396 | +0.15(+0.05%) |
Aug 28, 2023 | 324.41 | 329.87 | 324.41 | 327.00 | 197,217 | +1.70(+0.52%) |
Aug 25, 2023 | 329.89 | 329.89 | 324.42 | 325.30 | 152,345 | -2.42(-0.74%) |
Aug 24, 2023 | 329.85 | 334.05 | 327.38 | 327.72 | 73,951 | -3.28(-0.99%) |
Aug 23, 2023 | 328.45 | 331.01 | 326.25 | 331.00 | 133,819 | +3.57(+1.09%) |
Aug 22, 2023 | 326.73 | 330.57 | 324.19 | 327.43 | 122,924 | +1.18(+0.36%) |
Aug 21, 2023 | 327.79 | 332.34 | 325.71 | 326.25 | 103,570 | -1.15(-0.35%) |
Aug 18, 2023 | 327.41 | 330.89 | 324.43 | 327.40 | 223,678 | -0.46(-0.14%) |
Aug 17, 2023 | 334.73 | 335.66 | 326.98 | 327.86 | 132,049 | -5.20(-1.56%) |
Aug 16, 2023 | 339.62 | 340.64 | 331.88 | 333.06 | 137,274 | -5.16(-1.53%) |
Aug 15, 2023 | 339.73 | 342.42 | 338.02 | 338.22 | 90,559 | -3.08(-0.90%) |
Aug 14, 2023 | 345.91 | 353.31 | 339.50 | 341.30 | 153,448 | -2.57(-0.75%) |
Aug 11, 2023 | 344.13 | 344.96 | 339.25 | 343.87 | 159,767 | +0.76(+0.22%) |
Aug 10, 2023 | 339.55 | 347.74 | 335.04 | 343.11 | 305,809 | -13.22(-3.71%) |
Aug 09, 2023 | 353.85 | 357.51 | 353.30 | 356.33 | 198,719 | +1.97(+0.56%) |
Aug 08, 2023 | 358.47 | 359.33 | 354.09 | 354.36 | 95,649 | -3.56(-0.99%) |
Aug 07, 2023 | 354.16 | 358.49 | 354.15 | 357.92 | 92,569 | +3.37(+0.95%) |
Aug 04, 2023 | 355.34 | 356.86 | 352.51 | 354.55 | 135,216 | -0.27(-0.08%) |
Aug 03, 2023 | 354.43 | 355.68 | 352.79 | 354.82 | 132,133 | +0.07(+0.02%) |
Aug 02, 2023 | 353.95 | 355.29 | 350.35 | 354.75 | 112,572 | +0.45(+0.13%) |
Aug 01, 2023 | 351.29 | 355.35 | 350.89 | 354.30 | 83,955 | +3.86(+1.10%) |
Jul 31, 2023 | 350.52 | 352.94 | 348.89 | 350.44 | 77,505 | +0.30(+0.09%) |
Jul 28, 2023 | 345.42 | 351.19 | 345.42 | 350.14 | 73,680 | +4.77(+1.38%) |
Jul 27, 2023 | 354.20 | 354.20 | 343.98 | 345.37 | 128,734 | -7.68(-2.18%) |
Jul 26, 2023 | 352.71 | 355.11 | 350.32 | 353.05 | 104,677 | +0.77(+0.22%) |
Jul 25, 2023 | 347.65 | 352.57 | 345.77 | 352.28 | 103,652 | +4.04(+1.16%) |
Jul 24, 2023 | 348.11 | 350.15 | 345.14 | 348.24 | 91,434 | +1.89(+0.55%) |
Jul 21, 2023 | 348.71 | 348.79 | 346.00 | 346.35 | 107,054 | -0.89(-0.26%) |
Jul 20, 2023 | 343.88 | 348.00 | 342.88 | 347.24 | 101,323 | +2.90(+0.84%) |
Jul 19, 2023 | 347.00 | 349.55 | 344.08 | 344.34 | 127,524 | -3.28(-0.94%) |
Jul 18, 2023 | 347.60 | 350.00 | 347.30 | 347.62 | 77,977 | +0.83(+0.24%) |
Jul 17, 2023 | 347.00 | 349.13 | 345.87 | 346.79 | 100,924 | -0.46(-0.13%) |
Jul 14, 2023 | 348.60 | 348.96 | 344.70 | 347.25 | 77,161 | -1.58(-0.45%) |
Jul 13, 2023 | 346.83 | 351.62 | 346.83 | 348.83 | 73,841 | +2.14(+0.62%) |
Jul 12, 2023 | 354.44 | 355.51 | 346.54 | 346.69 | 125,321 | -1.18(-0.34%) |
Jul 11, 2023 | 342.25 | 348.49 | 342.25 | 347.87 | 131,825 | +5.91(+1.73%) |
Jul 10, 2023 | 341.41 | 346.58 | 341.19 | 341.96 | 93,892 | -0.52(-0.15%) |
Jul 07, 2023 | 338.97 | 344.83 | 338.97 | 342.48 | 167,840 | +2.70(+0.79%) |
Jul 06, 2023 | 340.46 | 341.52 | 338.43 | 339.78 | 104,722 | -1.88(-0.55%) |
Jul 05, 2023 | 340.16 | 342.02 | 338.00 | 341.66 | 95,648 | +0.97(+0.28%) |