Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 320.31 | 321.06 | 315.49 | 316.76 | 1,434,268 | -1.60(-0.50%) |
Sep 28, 2023 | 313.47 | 319.96 | 313.47 | 318.36 | 1,419,475 | +3.18(+1.01%) |
Sep 27, 2023 | 318.14 | 318.16 | 312.27 | 315.17 | 1,524,433 | -1.83(-0.58%) |
Sep 26, 2023 | 318.76 | 320.54 | 315.63 | 317.00 | 1,512,969 | -4.91(-1.53%) |
Sep 25, 2023 | 320.19 | 322.35 | 320.56 | 321.92 | 851,438 | +0.93(+0.29%) |
Sep 22, 2023 | 323.15 | 324.56 | 319.95 | 320.99 | 1,705,455 | -2.30(-0.71%) |
Sep 21, 2023 | 327.46 | 327.65 | 323.13 | 323.29 | 1,721,478 | -6.32(-1.92%) |
Sep 20, 2023 | 335.40 | 336.57 | 329.21 | 329.61 | 1,251,888 | -5.08(-1.52%) |
Sep 19, 2023 | 336.23 | 337.71 | 330.86 | 334.69 | 1,695,947 | -1.40(-0.42%) |
Sep 18, 2023 | 335.33 | 337.01 | 332.13 | 336.09 | 1,385,794 | +0.76(+0.23%) |
Sep 15, 2023 | 337.88 | 338.90 | 334.66 | 335.33 | 3,129,765 | -1.99(-0.59%) |
Sep 14, 2023 | 331.87 | 337.86 | 329.76 | 337.32 | 2,883,108 | +9.39(+2.86%) |
Sep 13, 2023 | 326.48 | 329.92 | 323.86 | 327.93 | 2,211,367 | +3.99(+1.23%) |
Sep 12, 2023 | 317.19 | 328.22 | 317.18 | 323.94 | 2,098,405 | +6.12(+1.93%) |
Sep 11, 2023 | 321.35 | 323.20 | 317.46 | 317.82 | 1,310,614 | -0.85(-0.27%) |
Sep 08, 2023 | 315.14 | 319.11 | 314.89 | 318.67 | 2,070,381 | +3.49(+1.11%) |
Sep 07, 2023 | 313.87 | 317.40 | 313.39 | 315.18 | 1,502,635 | +0.81(+0.26%) |
Sep 06, 2023 | 315.53 | 317.32 | 312.58 | 314.37 | 2,166,460 | -2.56(-0.81%) |
Sep 05, 2023 | 320.45 | 321.57 | 315.83 | 316.94 | 1,885,639 | -3.57(-1.11%) |
Sep 01, 2023 | 322.73 | 324.64 | 319.34 | 320.51 | 1,227,240 | -0.30(-0.09%) |
Aug 31, 2023 | 322.48 | 323.53 | 319.10 | 320.81 | 1,298,451 | -0.85(-0.26%) |
Aug 30, 2023 | 323.05 | 324.92 | 320.75 | 321.66 | 1,155,556 | -1.19(-0.37%) |
Aug 29, 2023 | 316.07 | 323.00 | 315.22 | 322.86 | 1,886,600 | +6.39(+2.02%) |
Aug 28, 2023 | 311.98 | 317.08 | 311.98 | 316.47 | 1,483,365 | +5.65(+1.82%) |
Aug 25, 2023 | 311.45 | 313.31 | 308.92 | 310.82 | 1,194,382 | +0.19(+0.06%) |
Aug 24, 2023 | 312.76 | 317.95 | 310.20 | 310.63 | 1,221,102 | -2.30(-0.74%) |
Aug 23, 2023 | 311.28 | 313.05 | 308.73 | 312.94 | 1,471,983 | +3.44(+1.11%) |
Aug 22, 2023 | 313.08 | 313.24 | 309.03 | 309.50 | 1,864,622 | -3.17(-1.02%) |
Aug 21, 2023 | 315.91 | 316.88 | 310.08 | 312.67 | 2,043,079 | -2.79(-0.88%) |
Aug 18, 2023 | 314.87 | 318.07 | 313.78 | 315.46 | 1,782,432 | -2.52(-0.79%) |
Aug 17, 2023 | 320.38 | 324.26 | 314.56 | 317.98 | 3,229,367 | -1.54(-0.48%) |
Aug 16, 2023 | 320.91 | 323.22 | 319.38 | 319.52 | 3,440,553 | -3.01(-0.93%) |
Aug 15, 2023 | 323.59 | 324.30 | 320.85 | 322.53 | 1,707,397 | -5.37(-1.64%) |
Aug 14, 2023 | 327.58 | 328.59 | 325.10 | 327.90 | 1,391,241 | -2.90(-0.88%) |
Aug 11, 2023 | 330.02 | 331.83 | 327.71 | 330.80 | 1,294,566 | +0.32(+0.10%) |
Aug 10, 2023 | 334.04 | 337.14 | 329.90 | 330.48 | 1,386,015 | -2.22(-0.67%) |
Aug 09, 2023 | 336.71 | 338.30 | 332.51 | 332.70 | 1,365,788 | -5.41(-1.60%) |
Aug 08, 2023 | 341.45 | 341.74 | 332.06 | 338.11 | 1,974,908 | -7.09(-2.05%) |
Aug 07, 2023 | 345.04 | 347.25 | 343.61 | 345.20 | 1,298,215 | +2.27(+0.66%) |
Aug 04, 2023 | 343.04 | 348.27 | 342.24 | 342.93 | 1,777,061 | +0.06(+0.02%) |
Aug 03, 2023 | 339.79 | 344.86 | 338.46 | 342.87 | 1,895,680 | +2.00(+0.59%) |
Aug 02, 2023 | 344.64 | 344.64 | 338.70 | 340.87 | 2,170,625 | -6.43(-1.85%) |
Aug 01, 2023 | 343.68 | 347.44 | 343.09 | 347.30 | 2,085,149 | +1.80(+0.52%) |
Jul 31, 2023 | 344.54 | 346.79 | 343.70 | 345.50 | 1,427,662 | +2.56(+0.75%) |
Jul 28, 2023 | 345.73 | 346.11 | 341.36 | 342.94 | 1,882,452 | -1.24(-0.36%) |
Jul 27, 2023 | 347.69 | 350.03 | 343.85 | 344.18 | 2,071,058 | -2.96(-0.85%) |
Jul 26, 2023 | 344.16 | 349.76 | 343.95 | 347.14 | 2,349,568 | +2.78(+0.81%) |
Jul 25, 2023 | 347.00 | 350.30 | 343.66 | 344.36 | 2,979,063 | -4.11(-1.18%) |
Jul 24, 2023 | 342.55 | 351.08 | 341.74 | 348.47 | 3,622,882 | +6.77(+1.98%) |
Jul 21, 2023 | 341.53 | 344.73 | 336.68 | 341.70 | 3,313,985 | +1.07(+0.31%) |
Jul 20, 2023 | 329.28 | 341.43 | 329.28 | 340.63 | 4,028,900 | +10.01(+3.03%) |
Jul 19, 2023 | 328.15 | 335.80 | 321.64 | 330.62 | 6,217,268 | +3.18(+0.97%) |
Jul 18, 2023 | 317.76 | 328.39 | 317.76 | 327.44 | 4,008,416 | +9.78(+3.08%) |
Jul 17, 2023 | 316.39 | 317.95 | 314.91 | 317.66 | 1,831,031 | +0.98(+0.31%) |
Jul 14, 2023 | 322.31 | 322.79 | 315.55 | 316.68 | 1,869,686 | -2.42(-0.76%) |
Jul 13, 2023 | 317.81 | 319.68 | 316.20 | 319.10 | 2,871,053 | +2.21(+0.70%) |
Jul 12, 2023 | 315.12 | 323.63 | 314.80 | 316.89 | 2,823,749 | +5.36(+1.72%) |
Jul 11, 2023 | 309.54 | 311.68 | 305.41 | 311.53 | 2,103,662 | +4.28(+1.39%) |
Jul 10, 2023 | 307.44 | 310.75 | 306.79 | 307.25 | 1,862,759 | +1.26(+0.41%) |
Jul 07, 2023 | 304.07 | 308.12 | 303.59 | 305.99 | 2,990,284 | +2.11(+0.69%) |
Jul 06, 2023 | 308.73 | 309.35 | 303.72 | 303.88 | 2,984,166 | -6.85(-2.20%) |
Jul 05, 2023 | 314.51 | 315.15 | 310.31 | 310.72 | 2,638,259 | -6.37(-2.01%) |