Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 309.37 | 311.79 | 303.57 | 305.32 | 463,943 | -2.19(-0.71%) |
Sep 28, 2023 | 300.91 | 310.75 | 300.91 | 307.51 | 529,819 | +5.83(+1.93%) |
Sep 27, 2023 | 300.00 | 303.93 | 297.12 | 301.68 | 744,195 | +2.67(+0.89%) |
Sep 26, 2023 | 296.31 | 300.99 | 295.32 | 299.01 | 607,941 | +0.99(+0.33%) |
Sep 25, 2023 | 298.08 | 298.51 | 296.55 | 298.02 | 656,191 | -0.54(-0.18%) |
Sep 22, 2023 | 301.71 | 303.96 | 297.09 | 298.56 | 613,640 | -1.72(-0.57%) |
Sep 21, 2023 | 305.70 | 305.70 | 298.87 | 300.28 | 847,892 | -9.22(-2.98%) |
Sep 20, 2023 | 318.21 | 319.00 | 309.44 | 309.50 | 606,697 | -8.50(-2.67%) |
Sep 19, 2023 | 324.30 | 326.07 | 316.68 | 318.00 | 558,940 | -7.32(-2.25%) |
Sep 18, 2023 | 331.13 | 332.49 | 325.08 | 325.32 | 484,749 | -6.77(-2.04%) |
Sep 15, 2023 | 332.42 | 335.73 | 326.49 | 332.09 | 848,745 | -0.75(-0.23%) |
Sep 14, 2023 | 329.38 | 334.43 | 325.07 | 332.84 | 573,805 | +10.43(+3.24%) |
Sep 13, 2023 | 320.79 | 324.54 | 316.32 | 322.41 | 492,356 | +0.12(+0.04%) |
Sep 12, 2023 | 330.97 | 334.24 | 321.66 | 322.29 | 500,244 | -12.89(-3.85%) |
Sep 11, 2023 | 335.00 | 336.11 | 331.00 | 335.18 | 491,396 | +2.92(+0.88%) |
Sep 08, 2023 | 339.61 | 342.00 | 330.36 | 332.26 | 702,971 | -8.67(-2.54%) |
Sep 07, 2023 | 367.71 | 367.71 | 339.77 | 340.93 | 1,539,675 | -28.77(-7.78%) |
Sep 06, 2023 | 367.86 | 370.41 | 365.25 | 369.70 | 618,498 | +1.07(+0.29%) |
Sep 05, 2023 | 374.90 | 374.90 | 367.00 | 368.63 | 529,795 | -6.27(-1.67%) |
Sep 01, 2023 | 375.14 | 375.68 | 369.01 | 374.90 | 374,371 | +4.76(+1.29%) |
Aug 31, 2023 | 372.50 | 374.46 | 369.70 | 370.14 | 578,024 | -0.72(-0.19%) |
Aug 30, 2023 | 371.11 | 374.87 | 369.61 | 370.86 | 579,130 | +3.24(+0.88%) |
Aug 29, 2023 | 358.15 | 368.00 | 356.90 | 367.62 | 413,088 | +8.96(+2.50%) |
Aug 28, 2023 | 360.49 | 360.73 | 356.45 | 358.66 | 274,433 | +2.31(+0.65%) |
Aug 25, 2023 | 351.00 | 357.02 | 348.44 | 356.35 | 421,951 | +5.64(+1.61%) |
Aug 24, 2023 | 366.72 | 369.50 | 350.53 | 350.71 | 613,657 | -8.77(-2.44%) |
Aug 23, 2023 | 353.55 | 362.87 | 353.55 | 359.48 | 505,420 | +7.85(+2.23%) |
Aug 22, 2023 | 342.52 | 353.50 | 342.00 | 351.63 | 534,873 | +9.04(+2.64%) |
Aug 21, 2023 | 351.00 | 351.94 | 342.28 | 342.59 | 590,565 | -7.77(-2.22%) |
Aug 18, 2023 | 345.49 | 352.43 | 344.25 | 350.36 | 503,823 | +1.18(+0.34%) |
Aug 17, 2023 | 360.61 | 360.61 | 348.02 | 349.18 | 639,971 | -9.36(-2.61%) |
Aug 16, 2023 | 359.57 | 361.57 | 357.73 | 358.54 | 526,021 | -2.51(-0.70%) |
Aug 15, 2023 | 359.84 | 364.70 | 356.21 | 361.05 | 487,771 | +0.56(+0.16%) |
Aug 14, 2023 | 351.33 | 360.67 | 349.65 | 360.49 | 431,933 | +7.61(+2.16%) |
Aug 11, 2023 | 343.90 | 354.56 | 342.20 | 352.88 | 517,150 | +5.65(+1.63%) |
Aug 10, 2023 | 354.35 | 357.14 | 345.88 | 347.23 | 387,526 | -5.57(-1.58%) |
Aug 09, 2023 | 358.73 | 359.88 | 352.67 | 352.80 | 422,365 | -4.95(-1.38%) |
Aug 08, 2023 | 357.57 | 359.13 | 353.53 | 357.75 | 536,396 | -3.50(-0.97%) |
Aug 07, 2023 | 361.86 | 364.61 | 358.30 | 361.25 | 547,894 | -0.19(-0.05%) |
Aug 04, 2023 | 366.99 | 369.71 | 359.72 | 361.44 | 613,456 | -4.80(-1.31%) |
Aug 03, 2023 | 363.22 | 367.40 | 362.19 | 366.24 | 412,537 | -1.16(-0.32%) |
Aug 02, 2023 | 372.00 | 372.65 | 363.30 | 367.40 | 575,688 | -9.22(-2.45%) |
Aug 01, 2023 | 374.68 | 379.73 | 372.61 | 376.62 | 608,276 | -1.27(-0.34%) |
Jul 31, 2023 | 384.90 | 384.90 | 376.00 | 377.89 | 642,728 | -4.01(-1.05%) |
Jul 28, 2023 | 396.37 | 397.00 | 378.22 | 381.90 | 1,152,595 | -3.41(-0.89%) |
Jul 27, 2023 | 403.83 | 413.20 | 379.52 | 385.31 | 3,474,473 | +45.46(+13.38%) |
Jul 26, 2023 | 329.59 | 340.48 | 328.06 | 339.85 | 1,093,080 | +7.71(+2.32%) |
Jul 25, 2023 | 335.51 | 337.19 | 324.89 | 332.14 | 1,355,811 | -4.87(-1.45%) |
Jul 24, 2023 | 337.25 | 338.37 | 332.99 | 337.01 | 976,283 | -0.36(-0.11%) |
Jul 21, 2023 | 332.83 | 340.03 | 331.55 | 337.37 | 1,589,789 | +6.38(+1.93%) |
Jul 20, 2023 | 340.76 | 340.76 | 330.74 | 330.99 | 1,238,084 | -11.59(-3.38%) |
Jul 19, 2023 | 355.00 | 355.11 | 340.33 | 342.58 | 1,272,702 | -18.04(-5.00%) |
Jul 18, 2023 | 359.00 | 361.03 | 353.62 | 360.62 | 883,287 | -9.74(-2.63%) |
Jul 17, 2023 | 362.53 | 371.99 | 360.38 | 370.36 | 512,485 | +3.48(+0.95%) |
Jul 14, 2023 | 367.51 | 371.39 | 366.15 | 366.88 | 591,282 | -0.68(-0.19%) |
Jul 13, 2023 | 358.98 | 368.06 | 357.56 | 367.56 | 589,397 | +9.96(+2.79%) |
Jul 12, 2023 | 355.30 | 358.85 | 349.02 | 357.60 | 709,281 | +7.50(+2.14%) |
Jul 11, 2023 | 343.90 | 351.08 | 343.71 | 350.10 | 449,365 | +6.40(+1.86%) |
Jul 10, 2023 | 330.89 | 343.82 | 330.89 | 343.70 | 558,652 | +14.16(+4.30%) |
Jul 07, 2023 | 331.11 | 335.61 | 328.71 | 329.54 | 583,673 | -1.38(-0.42%) |
Jul 06, 2023 | 330.08 | 331.76 | 323.53 | 330.92 | 652,648 | -5.90(-1.75%) |
Jul 05, 2023 | 339.73 | 339.73 | 327.19 | 336.82 | 789,935 | -7.77(-2.25%) |