Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 349.36 | 349.82 | 343.40 | 343.61 | 551,640 | -2.81(-0.81%) |
Sep 28, 2023 | 347.99 | 349.56 | 340.63 | 346.42 | 610,509 | -2.77(-0.79%) |
Sep 27, 2023 | 351.45 | 354.89 | 348.69 | 349.19 | 412,942 | -0.80(-0.23%) |
Sep 26, 2023 | 356.65 | 357.86 | 349.49 | 349.99 | 482,397 | -7.92(-2.21%) |
Sep 25, 2023 | 354.87 | 359.10 | 357.48 | 357.91 | 518,788 | +1.65(+0.46%) |
Sep 22, 2023 | 349.56 | 357.50 | 349.56 | 356.26 | 527,783 | +7.06(+2.02%) |
Sep 21, 2023 | 354.83 | 354.83 | 349.17 | 349.20 | 454,691 | -8.02(-2.25%) |
Sep 20, 2023 | 355.88 | 360.54 | 354.03 | 357.22 | 467,638 | +2.52(+0.71%) |
Sep 19, 2023 | 350.32 | 355.48 | 348.35 | 354.70 | 432,714 | +2.87(+0.82%) |
Sep 18, 2023 | 349.20 | 357.33 | 348.81 | 351.83 | 408,956 | +1.69(+0.48%) |
Sep 15, 2023 | 356.50 | 356.50 | 343.19 | 350.14 | 907,053 | -6.38(-1.79%) |
Sep 14, 2023 | 355.13 | 358.02 | 353.19 | 356.52 | 439,490 | +3.33(+0.94%) |
Sep 13, 2023 | 352.57 | 353.47 | 350.32 | 353.19 | 579,693 | +2.92(+0.83%) |
Sep 12, 2023 | 348.63 | 353.30 | 347.21 | 350.27 | 394,653 | -0.15(-0.04%) |
Sep 11, 2023 | 354.84 | 357.37 | 349.77 | 350.42 | 337,320 | -3.73(-1.05%) |
Sep 08, 2023 | 354.85 | 357.31 | 353.15 | 354.15 | 341,531 | +0.14(+0.04%) |
Sep 07, 2023 | 349.72 | 355.33 | 347.79 | 354.01 | 449,679 | +3.43(+0.98%) |
Sep 06, 2023 | 349.27 | 351.80 | 348.56 | 350.58 | 260,000 | +0.23(+0.07%) |
Sep 05, 2023 | 348.75 | 350.79 | 346.63 | 350.35 | 358,045 | +0.31(+0.09%) |
Sep 01, 2023 | 351.21 | 351.26 | 348.83 | 350.04 | 287,060 | +0.36(+0.10%) |
Aug 31, 2023 | 353.09 | 354.41 | 349.47 | 349.68 | 423,073 | -1.96(-0.56%) |
Aug 30, 2023 | 349.24 | 351.92 | 348.29 | 351.64 | 263,096 | +2.66(+0.76%) |
Aug 29, 2023 | 343.96 | 350.24 | 343.81 | 348.98 | 242,720 | +4.49(+1.30%) |
Aug 28, 2023 | 342.70 | 346.18 | 342.22 | 344.49 | 291,143 | +2.00(+0.58%) |
Aug 25, 2023 | 340.18 | 344.82 | 338.75 | 342.49 | 296,596 | +3.23(+0.95%) |
Aug 24, 2023 | 340.84 | 342.84 | 339.20 | 339.26 | 441,092 | -0.38(-0.11%) |
Aug 23, 2023 | 335.00 | 340.00 | 334.49 | 339.64 | 273,714 | +7.02(+2.11%) |
Aug 22, 2023 | 333.61 | 335.87 | 332.06 | 332.62 | 352,423 | +0.51(+0.15%) |
Aug 21, 2023 | 328.20 | 333.36 | 328.20 | 332.11 | 299,707 | +3.96(+1.21%) |
Aug 18, 2023 | 324.84 | 330.63 | 324.30 | 328.15 | 359,248 | +1.30(+0.40%) |
Aug 17, 2023 | 331.26 | 333.35 | 326.33 | 326.85 | 333,208 | -4.19(-1.27%) |
Aug 16, 2023 | 333.18 | 335.25 | 330.56 | 331.04 | 299,316 | -3.11(-0.93%) |
Aug 15, 2023 | 338.84 | 338.84 | 333.57 | 334.15 | 308,889 | -4.71(-1.39%) |
Aug 14, 2023 | 339.79 | 341.33 | 337.86 | 338.86 | 280,081 | -1.10(-0.32%) |
Aug 11, 2023 | 337.80 | 341.94 | 337.27 | 339.96 | 306,691 | +2.08(+0.62%) |
Aug 10, 2023 | 339.57 | 341.81 | 336.26 | 337.88 | 425,244 | -0.52(-0.15%) |
Aug 09, 2023 | 337.38 | 340.09 | 335.30 | 338.40 | 362,877 | +1.26(+0.37%) |
Aug 08, 2023 | 339.93 | 343.10 | 334.43 | 337.14 | 325,557 | -4.56(-1.33%) |
Aug 07, 2023 | 338.72 | 342.80 | 338.32 | 341.70 | 415,833 | +4.87(+1.45%) |
Aug 04, 2023 | 342.21 | 344.50 | 336.60 | 336.83 | 576,345 | -3.85(-1.13%) |
Aug 03, 2023 | 339.51 | 341.68 | 336.13 | 340.68 | 743,666 | -0.13(-0.04%) |
Aug 02, 2023 | 341.53 | 341.53 | 334.92 | 340.81 | 998,397 | -3.11(-0.90%) |
Aug 01, 2023 | 341.10 | 344.78 | 334.43 | 343.92 | 1,004,509 | -9.67(-2.73%) |
Jul 31, 2023 | 352.08 | 353.99 | 350.08 | 353.59 | 557,313 | +2.73(+0.78%) |
Jul 28, 2023 | 355.31 | 356.53 | 348.19 | 350.86 | 413,215 | -2.89(-0.82%) |
Jul 27, 2023 | 361.00 | 361.00 | 353.19 | 353.75 | 347,738 | -3.41(-0.95%) |
Jul 26, 2023 | 362.38 | 362.38 | 356.66 | 357.16 | 319,351 | -6.66(-1.83%) |
Jul 25, 2023 | 356.54 | 364.95 | 355.29 | 363.82 | 216,632 | +6.61(+1.85%) |
Jul 24, 2023 | 357.51 | 359.93 | 356.11 | 357.21 | 212,897 | +1.36(+0.38%) |
Jul 21, 2023 | 359.27 | 360.75 | 354.68 | 355.85 | 259,966 | -1.60(-0.45%) |
Jul 20, 2023 | 365.45 | 365.45 | 356.85 | 357.45 | 418,689 | -10.23(-2.78%) |
Jul 19, 2023 | 373.09 | 377.88 | 367.10 | 367.68 | 310,299 | -6.36(-1.70%) |
Jul 18, 2023 | 369.42 | 374.83 | 368.31 | 374.04 | 362,831 | +2.97(+0.80%) |
Jul 17, 2023 | 365.07 | 371.82 | 364.25 | 371.07 | 309,773 | +8.40(+2.32%) |
Jul 14, 2023 | 360.46 | 364.47 | 360.38 | 362.67 | 229,495 | +1.34(+0.37%) |
Jul 13, 2023 | 359.33 | 363.36 | 358.96 | 361.33 | 262,336 | +3.05(+0.85%) |
Jul 12, 2023 | 358.33 | 360.12 | 355.86 | 358.28 | 411,819 | +3.72(+1.05%) |
Jul 11, 2023 | 351.88 | 354.82 | 350.48 | 354.56 | 298,780 | +2.78(+0.79%) |
Jul 10, 2023 | 347.37 | 353.27 | 347.10 | 351.78 | 287,525 | +4.04(+1.16%) |
Jul 07, 2023 | 346.46 | 351.21 | 344.68 | 347.74 | 311,361 | -2.00(-0.57%) |
Jul 06, 2023 | 343.79 | 349.99 | 341.91 | 349.74 | 419,240 | +2.75(+0.79%) |
Jul 05, 2023 | 345.20 | 347.64 | 342.42 | 346.99 | 264,938 | -0.09(-0.03%) |