Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 315.95 | 317.66 | 313.20 | 313.96 | 24,315,078 | +2.07(+0.66%) |
Sep 28, 2023 | 309.23 | 313.69 | 307.70 | 311.89 | 19,787,826 | +0.87(+0.28%) |
Sep 27, 2023 | 310.53 | 312.52 | 307.94 | 311.02 | 19,509,918 | +0.65(+0.21%) |
Sep 26, 2023 | 313.35 | 314.09 | 308.26 | 310.37 | 26,429,352 | -5.37(-1.70%) |
Sep 25, 2023 | 314.80 | 315.83 | 313.22 | 315.74 | 17,927,670 | +0.53(+0.17%) |
Sep 22, 2023 | 319.50 | 319.63 | 314.36 | 315.22 | 21,570,322 | -2.50(-0.79%) |
Sep 21, 2023 | 317.45 | 323.51 | 313.22 | 317.72 | 36,356,536 | -1.23(-0.39%) |
Sep 20, 2023 | 327.64 | 327.73 | 318.70 | 318.95 | 21,635,946 | -7.84(-2.40%) |
Sep 19, 2023 | 324.32 | 327.53 | 322.67 | 326.79 | 16,786,290 | -0.41(-0.12%) |
Sep 18, 2023 | 325.94 | 328.53 | 324.51 | 327.20 | 16,927,158 | -1.15(-0.35%) |
Sep 15, 2023 | 335.01 | 335.49 | 327.78 | 328.35 | 38,365,400 | -8.43(-2.50%) |
Sep 14, 2023 | 337.23 | 338.93 | 334.67 | 336.78 | 20,364,274 | +2.62(+0.79%) |
Sep 13, 2023 | 329.44 | 334.94 | 329.30 | 334.16 | 16,640,519 | +4.27(+1.29%) |
Sep 12, 2023 | 333.92 | 334.88 | 329.60 | 329.89 | 18,025,370 | -6.13(-1.83%) |
Sep 11, 2023 | 335.33 | 336.50 | 333.53 | 336.03 | 16,681,918 | +3.65(+1.10%) |
Sep 08, 2023 | 328.22 | 334.26 | 327.60 | 332.38 | 19,660,028 | +4.33(+1.32%) |
Sep 07, 2023 | 329.42 | 331.19 | 327.17 | 328.04 | 18,482,434 | -2.95(-0.89%) |
Sep 06, 2023 | 331.49 | 332.57 | 328.31 | 331.00 | 17,632,806 | -0.67(-0.20%) |
Sep 05, 2023 | 327.14 | 332.95 | 326.80 | 331.66 | 18,655,962 | +4.86(+1.49%) |
Sep 01, 2023 | 329.44 | 330.11 | 324.93 | 326.80 | 15,035,798 | +0.87(+0.27%) |
Aug 31, 2023 | 327.34 | 329.04 | 324.93 | 325.94 | 26,609,180 | -0.99(-0.30%) |
Aug 30, 2023 | 326.81 | 327.94 | 324.60 | 326.93 | 15,304,578 | +0.38(+0.12%) |
Aug 29, 2023 | 320.06 | 327.12 | 320.06 | 326.55 | 19,450,280 | +4.68(+1.45%) |
Aug 28, 2023 | 323.82 | 324.30 | 319.90 | 321.87 | 14,889,099 | +0.72(+0.22%) |
Aug 25, 2023 | 319.65 | 323.52 | 317.00 | 321.15 | 21,915,878 | +2.99(+0.94%) |
Aug 24, 2023 | 330.97 | 331.10 | 318.15 | 318.16 | 23,399,376 | -6.99(-2.15%) |
Aug 23, 2023 | 321.99 | 327.34 | 321.63 | 325.15 | 21,245,436 | +4.51(+1.41%) |
Aug 22, 2023 | 323.66 | 324.23 | 319.64 | 320.63 | 16,188,413 | +0.58(+0.18%) |
Aug 21, 2023 | 316.13 | 320.94 | 315.25 | 320.06 | 24,157,486 | +5.37(+1.71%) |
Aug 18, 2023 | 312.71 | 316.58 | 309.79 | 314.69 | 24,897,940 | -0.40(-0.13%) |
Aug 17, 2023 | 318.73 | 320.05 | 314.42 | 315.09 | 21,368,268 | -3.50(-1.10%) |
Aug 16, 2023 | 318.98 | 322.58 | 317.99 | 318.59 | 20,805,782 | -0.78(-0.24%) |
Aug 15, 2023 | 320.49 | 322.57 | 318.41 | 319.36 | 17,139,424 | -2.16(-0.67%) |
Aug 14, 2023 | 318.90 | 321.55 | 317.60 | 321.52 | 18,976,180 | +3.01(+0.94%) |
Aug 11, 2023 | 317.77 | 319.91 | 316.73 | 318.52 | 24,899,010 | -1.90(-0.59%) |
Aug 10, 2023 | 323.49 | 325.71 | 318.69 | 320.42 | 20,265,592 | +0.69(+0.22%) |
Aug 09, 2023 | 323.94 | 324.57 | 318.56 | 319.73 | 22,536,400 | -3.79(-1.17%) |
Aug 08, 2023 | 324.42 | 326.20 | 320.49 | 323.52 | 22,517,834 | -4.03(-1.23%) |
Aug 07, 2023 | 325.82 | 328.54 | 324.98 | 327.55 | 17,873,886 | +2.31(+0.71%) |
Aug 04, 2023 | 329.30 | 332.54 | 324.70 | 325.24 | 23,927,466 | +1.11(+0.34%) |
Aug 03, 2023 | 323.47 | 327.32 | 323.42 | 324.12 | 18,483,710 | -0.84(-0.26%) |
Aug 02, 2023 | 331.04 | 331.04 | 323.82 | 324.97 | 27,961,118 | -8.76(-2.63%) |
Aug 01, 2023 | 332.59 | 335.91 | 331.11 | 333.73 | 18,508,362 | +0.42(+0.13%) |
Jul 31, 2023 | 334.31 | 335.07 | 330.77 | 333.31 | 25,633,236 | -2.43(-0.72%) |
Jul 28, 2023 | 331.08 | 337.37 | 330.58 | 335.74 | 28,709,788 | +7.59(+2.31%) |
Jul 27, 2023 | 337.84 | 338.68 | 326.50 | 328.15 | 39,911,656 | -7.00(-2.09%) |
Jul 26, 2023 | 338.79 | 342.00 | 330.52 | 335.15 | 58,813,988 | -13.11(-3.76%) |
Jul 25, 2023 | 344.42 | 349.16 | 342.39 | 348.26 | 41,756,300 | +5.82(+1.70%) |
Jul 24, 2023 | 343.17 | 344.23 | 339.65 | 342.43 | 26,909,498 | +1.33(+0.39%) |
Jul 21, 2023 | 346.44 | 347.58 | 337.19 | 341.10 | 71,518,760 | -3.08(-0.89%) |
Jul 20, 2023 | 350.83 | 355.19 | 342.69 | 344.18 | 34,021,608 | -8.15(-2.31%) |
Jul 19, 2023 | 358.94 | 359.65 | 349.70 | 352.32 | 40,014,500 | -4.38(-1.23%) |
Jul 18, 2023 | 343.15 | 363.93 | 339.51 | 356.70 | 65,353,376 | +13.65(+3.98%) |
Jul 17, 2023 | 343.00 | 344.30 | 339.54 | 343.05 | 20,511,346 | +0.49(+0.14%) |
Jul 14, 2023 | 344.89 | 348.70 | 341.64 | 342.56 | 28,628,126 | +2.56(+0.75%) |
Jul 13, 2023 | 336.93 | 341.07 | 336.39 | 340.00 | 20,718,378 | +5.22(+1.56%) |
Jul 12, 2023 | 333.99 | 339.00 | 333.06 | 334.78 | 30,221,068 | +4.89(+1.48%) |
Jul 11, 2023 | 328.49 | 330.28 | 324.46 | 329.89 | 26,902,160 | +0.63(+0.19%) |
Jul 10, 2023 | 332.00 | 332.63 | 325.05 | 329.25 | 33,036,160 | -5.35(-1.60%) |
Jul 07, 2023 | 336.69 | 339.14 | 334.38 | 334.60 | 21,480,922 | -4.02(-1.19%) |
Jul 06, 2023 | 334.68 | 340.33 | 332.90 | 338.62 | 28,400,820 | +3.09(+0.92%) |
Jul 05, 2023 | 332.49 | 339.00 | 332.13 | 335.53 | 18,307,430 | +0.16(+0.05%) |