Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 357.30 | 357.50 | 348.55 | 350.30 | 4,940,405 | -6.76(-1.89%) |
Sep 28, 2023 | 357.80 | 359.47 | 356.67 | 357.06 | 2,733,368 | -0.72(-0.20%) |
Sep 27, 2023 | 360.01 | 360.52 | 354.27 | 357.78 | 3,535,699 | -1.64(-0.46%) |
Sep 26, 2023 | 359.80 | 360.79 | 357.95 | 359.42 | 3,069,882 | -2.29(-0.63%) |
Sep 25, 2023 | 359.01 | 361.89 | 359.82 | 361.71 | 2,559,995 | +1.55(+0.43%) |
Sep 22, 2023 | 362.78 | 363.42 | 359.76 | 360.16 | 3,970,112 | -3.12(-0.86%) |
Sep 21, 2023 | 366.56 | 367.20 | 362.94 | 363.28 | 3,178,790 | -3.54(-0.97%) |
Sep 20, 2023 | 371.33 | 371.34 | 366.73 | 366.82 | 2,271,123 | -3.66(-0.99%) |
Sep 19, 2023 | 371.64 | 373.34 | 368.46 | 370.48 | 2,606,010 | +0.05(+0.01%) |
Sep 18, 2023 | 369.33 | 371.33 | 367.79 | 370.43 | 3,156,350 | +2.57(+0.70%) |
Sep 15, 2023 | 368.52 | 370.20 | 367.52 | 367.86 | 11,615,175 | -1.64(-0.44%) |
Sep 14, 2023 | 370.10 | 370.22 | 368.26 | 369.50 | 3,677,728 | +1.68(+0.46%) |
Sep 13, 2023 | 369.33 | 370.84 | 365.97 | 367.82 | 3,265,677 | +0.04(+0.01%) |
Sep 12, 2023 | 365.65 | 370.43 | 365.47 | 367.78 | 2,903,264 | +2.26(+0.62%) |
Sep 11, 2023 | 364.87 | 366.61 | 364.51 | 365.52 | 2,925,996 | +2.37(+0.65%) |
Sep 08, 2023 | 362.52 | 364.83 | 361.77 | 363.15 | 3,022,940 | +1.35(+0.37%) |
Sep 07, 2023 | 360.96 | 363.30 | 360.87 | 361.80 | 3,264,371 | +0.13(+0.04%) |
Sep 06, 2023 | 360.02 | 362.80 | 359.26 | 361.67 | 2,656,453 | +1.20(+0.33%) |
Sep 05, 2023 | 363.88 | 366.47 | 360.00 | 360.47 | 2,976,953 | -1.99(-0.55%) |
Sep 01, 2023 | 362.00 | 363.39 | 360.60 | 362.46 | 2,638,299 | +2.26(+0.63%) |
Aug 31, 2023 | 362.18 | 362.47 | 359.25 | 360.20 | 2,842,551 | -0.86(-0.24%) |
Aug 30, 2023 | 358.63 | 362.68 | 358.60 | 361.06 | 3,071,015 | +2.77(+0.77%) |
Aug 29, 2023 | 355.04 | 358.59 | 354.01 | 358.29 | 2,286,197 | +2.74(+0.77%) |
Aug 28, 2023 | 357.89 | 358.41 | 354.53 | 355.55 | 1,728,577 | -0.38(-0.11%) |
Aug 25, 2023 | 354.99 | 357.35 | 352.92 | 355.93 | 2,137,551 | +1.63(+0.46%) |
Aug 24, 2023 | 354.35 | 357.23 | 354.13 | 354.30 | 2,525,955 | +0.04(+0.01%) |
Aug 23, 2023 | 351.63 | 354.32 | 351.54 | 354.26 | 2,240,878 | +3.69(+1.05%) |
Aug 22, 2023 | 353.01 | 353.50 | 349.66 | 350.57 | 2,365,567 | -1.52(-0.43%) |
Aug 21, 2023 | 354.09 | 354.18 | 349.61 | 352.09 | 2,542,551 | -0.47(-0.13%) |
Aug 18, 2023 | 351.47 | 354.30 | 351.25 | 352.56 | 2,870,932 | -0.63(-0.18%) |
Aug 17, 2023 | 354.01 | 356.30 | 351.88 | 353.19 | 2,849,475 | -0.92(-0.26%) |
Aug 16, 2023 | 354.60 | 358.72 | 353.38 | 354.11 | 2,198,891 | -0.39(-0.11%) |
Aug 15, 2023 | 357.00 | 357.92 | 353.67 | 354.50 | 2,866,295 | -3.98(-1.11%) |
Aug 14, 2023 | 358.25 | 358.95 | 356.81 | 358.48 | 1,991,599 | +0.13(+0.04%) |
Aug 11, 2023 | 356.26 | 359.25 | 353.20 | 358.35 | 2,476,548 | +1.37(+0.38%) |
Aug 10, 2023 | 359.36 | 362.35 | 355.92 | 356.98 | 3,099,371 | -1.04(-0.29%) |
Aug 09, 2023 | 364.20 | 364.43 | 356.06 | 358.02 | 4,425,274 | -5.71(-1.57%) |
Aug 08, 2023 | 359.42 | 364.25 | 358.85 | 363.73 | 3,430,147 | +1.15(+0.32%) |
Aug 07, 2023 | 355.73 | 364.63 | 355.15 | 362.58 | 5,384,997 | +12.59(+3.60%) |
Aug 04, 2023 | 353.99 | 355.11 | 349.39 | 349.99 | 2,843,923 | -3.82(-1.08%) |
Aug 03, 2023 | 350.29 | 354.47 | 349.42 | 353.81 | 2,942,846 | +2.62(+0.75%) |
Aug 02, 2023 | 351.45 | 352.89 | 349.69 | 351.19 | 3,088,038 | -1.07(-0.30%) |
Aug 01, 2023 | 352.03 | 353.42 | 351.25 | 352.26 | 2,296,429 | +0.30(+0.09%) |
Jul 31, 2023 | 350.73 | 352.33 | 350.21 | 351.96 | 2,621,969 | +2.15(+0.61%) |
Jul 28, 2023 | 349.93 | 351.00 | 348.32 | 349.81 | 2,473,825 | +0.50(+0.14%) |
Jul 27, 2023 | 350.69 | 351.27 | 348.60 | 349.31 | 2,710,247 | -0.49(-0.14%) |
Jul 26, 2023 | 347.56 | 351.09 | 347.52 | 349.80 | 2,683,215 | +2.22(+0.64%) |
Jul 25, 2023 | 349.32 | 349.66 | 345.54 | 347.58 | 3,024,389 | -2.05(-0.59%) |
Jul 24, 2023 | 346.77 | 351.19 | 346.28 | 349.63 | 3,269,815 | +3.87(+1.12%) |
Jul 21, 2023 | 346.76 | 347.62 | 345.10 | 345.76 | 3,302,145 | -0.85(-0.25%) |
Jul 20, 2023 | 343.09 | 346.79 | 342.85 | 346.61 | 3,147,267 | +4.18(+1.22%) |
Jul 19, 2023 | 344.21 | 345.38 | 341.99 | 342.43 | 3,035,446 | -2.91(-0.84%) |
Jul 18, 2023 | 344.05 | 347.25 | 343.54 | 345.34 | 2,568,627 | +1.09(+0.32%) |
Jul 17, 2023 | 341.09 | 345.72 | 341.09 | 344.25 | 2,367,374 | +3.16(+0.93%) |
Jul 14, 2023 | 344.99 | 345.00 | 340.51 | 341.09 | 2,675,597 | -2.45(-0.71%) |
Jul 13, 2023 | 345.60 | 346.20 | 343.45 | 343.54 | 2,833,660 | -1.81(-0.52%) |
Jul 12, 2023 | 345.29 | 346.44 | 344.31 | 345.35 | 2,899,255 | +1.98(+0.58%) |
Jul 11, 2023 | 341.23 | 343.84 | 340.93 | 343.37 | 2,755,095 | +2.24(+0.66%) |
Jul 10, 2023 | 340.48 | 343.48 | 339.87 | 341.13 | 2,966,728 | +0.23(+0.07%) |
Jul 07, 2023 | 340.52 | 344.07 | 340.38 | 340.90 | 2,942,068 | -0.56(-0.16%) |
Jul 06, 2023 | 339.75 | 341.80 | 338.91 | 341.46 | 2,550,226 | -0.10(-0.03%) |
Jul 05, 2023 | 340.05 | 341.89 | 338.70 | 341.56 | 2,875,428 | -0.44(-0.13%) |