Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 300.40 | 301.89 | 296.14 | 297.55 | 569,453 | -0.31(-0.10%) |
Sep 28, 2023 | 294.23 | 299.99 | 292.06 | 297.86 | 443,388 | +3.52(+1.20%) |
Sep 27, 2023 | 296.25 | 298.11 | 292.74 | 294.34 | 516,630 | -0.78(-0.26%) |
Sep 26, 2023 | 301.05 | 302.27 | 294.53 | 295.12 | 347,737 | -6.61(-2.19%) |
Sep 25, 2023 | 300.71 | 301.74 | 299.32 | 301.73 | 278,229 | -1.18(-0.39%) |
Sep 22, 2023 | 301.77 | 305.57 | 301.22 | 302.91 | 241,863 | +2.15(+0.71%) |
Sep 21, 2023 | 306.19 | 307.82 | 300.76 | 300.76 | 383,413 | -9.45(-3.05%) |
Sep 20, 2023 | 310.71 | 315.05 | 309.93 | 310.21 | 466,375 | +0.96(+0.31%) |
Sep 19, 2023 | 309.99 | 309.99 | 305.61 | 309.25 | 391,470 | -2.67(-0.86%) |
Sep 18, 2023 | 309.47 | 312.83 | 309.39 | 311.92 | 280,922 | +1.20(+0.39%) |
Sep 15, 2023 | 318.27 | 319.58 | 306.77 | 310.72 | 823,093 | -7.26(-2.28%) |
Sep 14, 2023 | 312.35 | 318.24 | 309.94 | 317.98 | 391,182 | +6.70(+2.15%) |
Sep 13, 2023 | 311.59 | 313.67 | 309.42 | 311.28 | 537,548 | -1.32(-0.42%) |
Sep 12, 2023 | 311.75 | 315.14 | 311.41 | 312.60 | 400,940 | -2.40(-0.76%) |
Sep 11, 2023 | 316.10 | 317.45 | 311.37 | 315.00 | 408,352 | +0.65(+0.21%) |
Sep 08, 2023 | 317.77 | 319.60 | 313.31 | 314.35 | 401,848 | -4.13(-1.30%) |
Sep 07, 2023 | 318.70 | 320.12 | 313.54 | 318.48 | 351,208 | -2.49(-0.78%) |
Sep 06, 2023 | 317.58 | 322.06 | 317.31 | 320.97 | 316,297 | +3.51(+1.11%) |
Sep 05, 2023 | 318.53 | 320.88 | 315.25 | 317.46 | 454,757 | -1.57(-0.49%) |
Sep 01, 2023 | 320.55 | 320.71 | 315.93 | 319.03 | 339,699 | +0.16(+0.05%) |
Aug 31, 2023 | 317.13 | 320.91 | 315.84 | 318.87 | 627,330 | +2.91(+0.92%) |
Aug 30, 2023 | 314.37 | 317.36 | 313.70 | 315.96 | 304,471 | +1.75(+0.56%) |
Aug 29, 2023 | 307.92 | 314.64 | 306.41 | 314.21 | 414,222 | +6.06(+1.97%) |
Aug 28, 2023 | 306.77 | 310.11 | 304.93 | 308.15 | 326,019 | +3.26(+1.07%) |
Aug 25, 2023 | 298.56 | 306.00 | 297.03 | 304.89 | 370,622 | +6.33(+2.12%) |
Aug 24, 2023 | 306.34 | 307.68 | 298.35 | 298.56 | 456,449 | -4.27(-1.41%) |
Aug 23, 2023 | 298.65 | 304.56 | 297.49 | 302.83 | 335,844 | +6.86(+2.32%) |
Aug 22, 2023 | 298.48 | 298.90 | 294.32 | 295.97 | 306,529 | -0.55(-0.19%) |
Aug 21, 2023 | 294.11 | 297.38 | 293.13 | 296.52 | 394,869 | +3.93(+1.34%) |
Aug 18, 2023 | 287.58 | 293.27 | 287.20 | 292.59 | 482,644 | +2.50(+0.86%) |
Aug 17, 2023 | 296.66 | 296.66 | 289.53 | 290.09 | 414,180 | -6.18(-2.09%) |
Aug 16, 2023 | 295.78 | 299.44 | 294.72 | 296.27 | 426,067 | -0.23(-0.08%) |
Aug 15, 2023 | 301.39 | 304.06 | 295.81 | 296.50 | 695,679 | -6.88(-2.27%) |
Aug 14, 2023 | 298.99 | 305.14 | 297.39 | 303.38 | 538,390 | +2.17(+0.72%) |
Aug 11, 2023 | 294.98 | 301.74 | 294.00 | 301.21 | 348,623 | +3.20(+1.07%) |
Aug 10, 2023 | 301.32 | 303.33 | 296.43 | 298.01 | 400,659 | +0.57(+0.19%) |
Aug 09, 2023 | 301.48 | 301.48 | 297.01 | 297.44 | 344,232 | -4.95(-1.64%) |
Aug 08, 2023 | 304.42 | 304.57 | 298.44 | 302.39 | 430,288 | -4.31(-1.41%) |
Aug 07, 2023 | 303.69 | 309.11 | 303.05 | 306.70 | 533,950 | +2.05(+0.67%) |
Aug 04, 2023 | 307.34 | 310.15 | 301.31 | 304.65 | 947,012 | -0.82(-0.27%) |
Aug 03, 2023 | 311.02 | 314.60 | 299.69 | 305.47 | 1,215,329 | -19.90(-6.12%) |
Aug 02, 2023 | 333.07 | 333.20 | 323.56 | 325.37 | 669,334 | -11.36(-3.37%) |
Aug 01, 2023 | 338.76 | 339.25 | 329.55 | 336.73 | 587,409 | -5.37(-1.57%) |
Jul 31, 2023 | 338.51 | 342.26 | 336.69 | 342.10 | 398,081 | +3.87(+1.14%) |
Jul 28, 2023 | 337.97 | 341.62 | 335.77 | 338.23 | 424,168 | +3.90(+1.17%) |
Jul 27, 2023 | 343.10 | 345.09 | 332.97 | 334.33 | 379,375 | -4.15(-1.23%) |
Jul 26, 2023 | 341.74 | 342.30 | 336.85 | 338.48 | 354,092 | -5.69(-1.65%) |
Jul 25, 2023 | 338.98 | 344.78 | 338.98 | 344.17 | 280,323 | +4.33(+1.27%) |
Jul 24, 2023 | 343.19 | 344.76 | 336.93 | 339.84 | 421,905 | -1.92(-0.56%) |
Jul 21, 2023 | 343.13 | 345.31 | 340.97 | 341.76 | 1,450,204 | +1.26(+0.37%) |
Jul 20, 2023 | 345.76 | 347.89 | 339.60 | 340.50 | 372,524 | -8.31(-2.38%) |
Jul 19, 2023 | 350.97 | 351.23 | 345.56 | 348.81 | 327,739 | -0.17(-0.05%) |
Jul 18, 2023 | 346.07 | 350.23 | 344.02 | 348.98 | 455,710 | +1.15(+0.33%) |
Jul 17, 2023 | 342.14 | 348.70 | 342.14 | 347.83 | 347,194 | +3.58(+1.04%) |
Jul 14, 2023 | 346.52 | 348.38 | 343.41 | 344.25 | 328,119 | -3.02(-0.87%) |
Jul 13, 2023 | 340.51 | 347.54 | 340.02 | 347.27 | 361,269 | +10.42(+3.09%) |
Jul 12, 2023 | 338.80 | 339.19 | 334.42 | 336.85 | 366,009 | +3.13(+0.94%) |
Jul 11, 2023 | 332.52 | 334.58 | 330.25 | 333.72 | 341,294 | +1.51(+0.45%) |
Jul 10, 2023 | 320.91 | 332.97 | 320.91 | 332.21 | 589,918 | +12.04(+3.76%) |
Jul 07, 2023 | 320.78 | 324.23 | 319.41 | 320.17 | 245,341 | -1.22(-0.38%) |
Jul 06, 2023 | 319.55 | 321.95 | 317.25 | 321.39 | 330,971 | -2.53(-0.78%) |
Jul 05, 2023 | 323.86 | 325.94 | 320.11 | 323.92 | 442,969 | -3.03(-0.93%) |