Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 334.95 | 335.00 | 330.13 | 331.16 | 3,829,836 | -1.65(-0.50%) |
Sep 28, 2023 | 331.53 | 333.85 | 330.79 | 332.81 | 4,099,513 | +1.18(+0.35%) |
Sep 27, 2023 | 333.07 | 333.34 | 329.18 | 331.64 | 4,503,625 | -0.60(-0.18%) |
Sep 26, 2023 | 334.05 | 334.91 | 331.76 | 332.24 | 4,709,182 | -3.90(-1.16%) |
Sep 25, 2023 | 334.90 | 336.23 | 334.73 | 336.14 | 3,139,814 | +0.40(+0.12%) |
Sep 22, 2023 | 336.84 | 337.57 | 335.48 | 335.74 | 3,415,338 | -0.99(-0.29%) |
Sep 21, 2023 | 339.29 | 339.76 | 336.62 | 336.73 | 3,524,769 | -3.70(-1.09%) |
Sep 20, 2023 | 342.13 | 343.73 | 340.31 | 340.43 | 3,451,552 | -0.74(-0.22%) |
Sep 19, 2023 | 341.56 | 341.90 | 339.10 | 341.17 | 2,772,743 | -1.07(-0.31%) |
Sep 18, 2023 | 342.37 | 343.21 | 341.41 | 342.24 | 2,147,016 | +0.01(+0.00%) |
Sep 15, 2023 | 344.32 | 344.91 | 341.70 | 342.23 | 3,622,629 | -2.84(-0.82%) |
Sep 14, 2023 | 343.81 | 345.75 | 342.89 | 345.07 | 3,540,276 | +3.34(+0.98%) |
Sep 13, 2023 | 342.72 | 343.66 | 341.01 | 341.73 | 2,053,019 | -0.65(-0.19%) |
Sep 12, 2023 | 341.82 | 344.44 | 341.54 | 342.38 | 1,837,038 | -0.16(-0.05%) |
Sep 11, 2023 | 343.18 | 343.74 | 341.69 | 342.54 | 1,747,391 | +0.85(+0.25%) |
Sep 08, 2023 | 340.96 | 342.21 | 340.67 | 341.69 | 1,699,212 | +0.81(+0.24%) |
Sep 07, 2023 | 339.67 | 341.42 | 339.55 | 340.88 | 2,411,294 | +0.68(+0.20%) |
Sep 06, 2023 | 341.63 | 341.69 | 338.68 | 340.20 | 2,787,138 | -1.95(-0.57%) |
Sep 05, 2023 | 344.22 | 344.42 | 342.07 | 342.15 | 1,933,378 | -1.97(-0.57%) |
Sep 01, 2023 | 345.06 | 345.49 | 342.91 | 344.12 | 2,568,955 | +1.15(+0.34%) |
Aug 31, 2023 | 346.04 | 346.39 | 342.90 | 342.97 | 2,936,709 | -1.57(-0.46%) |
Aug 30, 2023 | 344.24 | 345.85 | 343.67 | 344.54 | 2,830,984 | +0.77(+0.22%) |
Aug 29, 2023 | 340.75 | 343.90 | 340.60 | 343.77 | 3,149,837 | +2.87(+0.84%) |
Aug 28, 2023 | 340.41 | 341.85 | 339.71 | 340.90 | 2,415,836 | +2.18(+0.64%) |
Aug 25, 2023 | 337.69 | 339.76 | 335.62 | 338.72 | 3,923,066 | +2.44(+0.72%) |
Aug 24, 2023 | 339.53 | 342.14 | 336.23 | 336.29 | 3,894,487 | -3.75(-1.10%) |
Aug 23, 2023 | 338.75 | 340.59 | 338.47 | 340.03 | 2,640,590 | +1.84(+0.55%) |
Aug 22, 2023 | 339.99 | 340.34 | 337.80 | 338.19 | 2,855,935 | -1.69(-0.50%) |
Aug 21, 2023 | 340.50 | 340.91 | 337.73 | 339.88 | 3,221,068 | -0.44(-0.13%) |
Aug 18, 2023 | 338.18 | 341.10 | 337.91 | 340.32 | 3,575,114 | +0.56(+0.17%) |
Aug 17, 2023 | 343.59 | 343.95 | 339.52 | 339.76 | 4,873,820 | -2.67(-0.78%) |
Aug 16, 2023 | 343.93 | 346.12 | 342.37 | 342.42 | 3,638,864 | -1.81(-0.53%) |
Aug 15, 2023 | 346.26 | 346.61 | 343.81 | 344.24 | 2,861,748 | -3.55(-1.02%) |
Aug 14, 2023 | 347.31 | 348.07 | 346.36 | 347.78 | 3,182,212 | +0.21(+0.06%) |
Aug 11, 2023 | 345.79 | 348.28 | 345.22 | 347.57 | 2,643,193 | +1.09(+0.32%) |
Aug 10, 2023 | 347.72 | 350.45 | 345.79 | 346.48 | 4,230,430 | +0.60(+0.17%) |
Aug 09, 2023 | 347.45 | 348.24 | 345.15 | 345.88 | 2,916,622 | -1.71(-0.49%) |
Aug 08, 2023 | 347.00 | 347.92 | 344.54 | 347.59 | 3,078,704 | -1.57(-0.45%) |
Aug 07, 2023 | 346.63 | 349.42 | 346.47 | 349.17 | 2,427,798 | +3.91(+1.13%) |
Aug 04, 2023 | 347.69 | 349.50 | 344.81 | 345.26 | 4,336,019 | -1.32(-0.38%) |
Aug 03, 2023 | 346.20 | 347.96 | 345.72 | 346.58 | 3,360,588 | -0.74(-0.21%) |
Aug 02, 2023 | 349.03 | 349.74 | 346.70 | 347.32 | 5,142,218 | -3.41(-0.97%) |
Aug 01, 2023 | 349.81 | 351.22 | 349.68 | 350.73 | 2,627,395 | +0.62(+0.18%) |
Jul 31, 2023 | 349.12 | 350.11 | 348.75 | 350.11 | 2,238,006 | +1.07(+0.31%) |
Jul 28, 2023 | 349.06 | 350.08 | 348.00 | 349.03 | 3,269,906 | +1.68(+0.48%) |
Jul 27, 2023 | 350.39 | 350.88 | 346.63 | 347.35 | 4,947,151 | -2.44(-0.70%) |
Jul 26, 2023 | 347.71 | 350.80 | 347.69 | 349.79 | 3,127,220 | +0.91(+0.26%) |
Jul 25, 2023 | 348.36 | 349.72 | 348.12 | 348.87 | 2,584,215 | +0.25(+0.07%) |
Jul 24, 2023 | 347.29 | 349.12 | 347.11 | 348.63 | 3,120,344 | +1.90(+0.55%) |
Jul 21, 2023 | 347.39 | 347.89 | 346.30 | 346.73 | 3,018,058 | -0.02(-0.01%) |
Jul 20, 2023 | 345.79 | 348.19 | 345.69 | 346.75 | 4,629,022 | +1.71(+0.50%) |
Jul 19, 2023 | 344.75 | 346.77 | 344.75 | 345.04 | 5,953,504 | +1.09(+0.32%) |
Jul 18, 2023 | 340.08 | 344.27 | 339.69 | 343.94 | 4,694,319 | +3.67(+1.08%) |
Jul 17, 2023 | 339.01 | 341.11 | 338.67 | 340.27 | 2,908,022 | +0.67(+0.20%) |
Jul 14, 2023 | 340.14 | 340.34 | 338.96 | 339.61 | 3,347,501 | +1.23(+0.36%) |
Jul 13, 2023 | 338.79 | 339.32 | 338.16 | 338.38 | 2,508,923 | +0.28(+0.08%) |
Jul 12, 2023 | 339.35 | 340.32 | 337.62 | 338.09 | 4,207,870 | +0.97(+0.29%) |
Jul 11, 2023 | 335.25 | 337.39 | 334.47 | 337.12 | 2,521,191 | +3.01(+0.90%) |
Jul 10, 2023 | 331.96 | 334.18 | 331.74 | 334.11 | 2,601,503 | +2.12(+0.64%) |
Jul 07, 2023 | 332.52 | 334.91 | 331.75 | 331.99 | 2,898,968 | -1.77(-0.53%) |
Jul 06, 2023 | 334.76 | 335.38 | 332.26 | 333.76 | 3,802,657 | -3.52(-1.04%) |
Jul 05, 2023 | 336.86 | 338.20 | 336.73 | 337.28 | 2,762,439 | -1.24(-0.37%) |