Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 351.21 | 351.21 | 338.72 | 340.34 | 873,255 | -10.20(-2.91%) |
Sep 28, 2023 | 352.09 | 354.44 | 347.91 | 350.54 | 560,051 | -2.06(-0.58%) |
Sep 27, 2023 | 347.49 | 354.65 | 345.84 | 352.60 | 571,325 | +10.41(+3.04%) |
Sep 26, 2023 | 341.43 | 345.84 | 340.96 | 342.20 | 432,432 | -3.19(-0.92%) |
Sep 25, 2023 | 338.73 | 346.34 | 344.35 | 345.38 | 434,491 | +4.85(+1.43%) |
Sep 22, 2023 | 340.83 | 343.68 | 339.63 | 340.53 | 353,193 | +2.30(+0.68%) |
Sep 21, 2023 | 345.89 | 345.89 | 337.81 | 338.23 | 618,021 | -5.84(-1.70%) |
Sep 20, 2023 | 345.32 | 351.60 | 344.07 | 344.07 | 534,401 | -2.40(-0.69%) |
Sep 19, 2023 | 357.27 | 358.26 | 344.84 | 346.47 | 570,377 | -7.34(-2.07%) |
Sep 18, 2023 | 354.68 | 356.68 | 352.16 | 353.81 | 513,107 | +1.74(+0.49%) |
Sep 15, 2023 | 352.31 | 356.29 | 349.90 | 352.07 | 571,584 | -2.75(-0.78%) |
Sep 14, 2023 | 355.12 | 356.88 | 353.74 | 354.82 | 629,488 | +5.07(+1.45%) |
Sep 13, 2023 | 358.04 | 358.04 | 348.44 | 349.75 | 573,876 | -7.62(-2.13%) |
Sep 12, 2023 | 353.40 | 359.12 | 352.19 | 357.37 | 765,593 | +8.52(+2.44%) |
Sep 11, 2023 | 350.90 | 353.49 | 347.53 | 348.85 | 374,621 | +0.58(+0.17%) |
Sep 08, 2023 | 349.04 | 352.50 | 347.21 | 348.26 | 362,183 | +1.05(+0.30%) |
Sep 07, 2023 | 348.19 | 350.37 | 345.14 | 347.22 | 452,865 | -1.78(-0.51%) |
Sep 06, 2023 | 347.49 | 351.65 | 345.44 | 348.99 | 776,094 | +1.22(+0.35%) |
Sep 05, 2023 | 348.70 | 354.16 | 347.40 | 347.77 | 959,446 | +2.85(+0.83%) |
Sep 01, 2023 | 341.56 | 346.55 | 341.36 | 344.92 | 702,518 | +8.83(+2.63%) |
Aug 31, 2023 | 338.68 | 338.68 | 333.16 | 336.09 | 338,398 | -1.11(-0.33%) |
Aug 30, 2023 | 336.49 | 339.29 | 334.63 | 337.20 | 452,075 | +2.38(+0.71%) |
Aug 29, 2023 | 332.87 | 336.28 | 328.52 | 334.82 | 530,687 | +3.01(+0.91%) |
Aug 28, 2023 | 328.30 | 334.39 | 327.62 | 331.81 | 414,784 | +5.18(+1.59%) |
Aug 25, 2023 | 329.75 | 329.75 | 324.13 | 326.63 | 495,144 | -0.30(-0.09%) |
Aug 24, 2023 | 328.11 | 332.43 | 326.57 | 326.93 | 349,125 | -3.86(-1.17%) |
Aug 23, 2023 | 324.69 | 332.59 | 321.42 | 330.78 | 526,597 | +3.08(+0.94%) |
Aug 22, 2023 | 331.85 | 332.33 | 327.15 | 327.71 | 391,358 | -4.10(-1.24%) |
Aug 21, 2023 | 335.83 | 337.74 | 328.79 | 331.81 | 342,448 | -2.29(-0.68%) |
Aug 18, 2023 | 327.56 | 334.76 | 326.15 | 334.10 | 672,867 | +3.15(+0.95%) |
Aug 17, 2023 | 337.43 | 338.68 | 330.41 | 330.95 | 827,349 | -1.16(-0.35%) |
Aug 16, 2023 | 333.17 | 338.07 | 331.36 | 332.12 | 405,851 | -1.22(-0.37%) |
Aug 15, 2023 | 335.44 | 337.20 | 331.44 | 333.34 | 437,696 | -6.01(-1.77%) |
Aug 14, 2023 | 340.25 | 340.92 | 336.71 | 339.35 | 407,565 | -3.19(-0.93%) |
Aug 11, 2023 | 338.75 | 344.38 | 338.54 | 342.53 | 430,540 | +3.65(+1.08%) |
Aug 10, 2023 | 340.32 | 344.24 | 336.26 | 338.88 | 725,080 | -1.99(-0.58%) |
Aug 09, 2023 | 339.54 | 346.68 | 338.06 | 340.88 | 958,683 | +4.10(+1.22%) |
Aug 08, 2023 | 328.47 | 337.11 | 324.75 | 336.77 | 728,984 | +1.99(+0.60%) |
Aug 07, 2023 | 337.39 | 338.76 | 332.59 | 334.78 | 1,238,719 | -2.40(-0.71%) |
Aug 04, 2023 | 339.64 | 341.05 | 336.08 | 337.18 | 493,358 | -0.42(-0.13%) |
Aug 03, 2023 | 333.62 | 340.48 | 333.40 | 337.60 | 500,545 | +2.97(+0.89%) |
Aug 02, 2023 | 334.50 | 335.65 | 328.83 | 334.63 | 456,171 | -2.42(-0.72%) |
Aug 01, 2023 | 336.38 | 337.69 | 331.66 | 337.05 | 327,329 | -2.01(-0.59%) |
Jul 31, 2023 | 335.37 | 340.12 | 335.37 | 339.06 | 464,267 | +6.16(+1.85%) |
Jul 28, 2023 | 328.75 | 332.90 | 327.33 | 332.90 | 341,377 | +4.81(+1.47%) |
Jul 27, 2023 | 334.59 | 336.76 | 326.97 | 328.09 | 565,493 | -4.94(-1.48%) |
Jul 26, 2023 | 328.46 | 334.88 | 328.17 | 333.03 | 351,238 | -1.09(-0.33%) |
Jul 25, 2023 | 331.34 | 335.70 | 329.23 | 334.13 | 404,227 | +2.21(+0.67%) |
Jul 24, 2023 | 324.92 | 332.64 | 324.92 | 331.92 | 596,696 | +7.34(+2.26%) |
Jul 21, 2023 | 322.32 | 325.30 | 319.46 | 324.58 | 386,497 | -0.04(-0.01%) |
Jul 20, 2023 | 326.96 | 328.55 | 321.63 | 324.62 | 426,410 | -1.70(-0.52%) |
Jul 19, 2023 | 324.41 | 329.16 | 323.72 | 326.32 | 429,670 | -0.66(-0.20%) |
Jul 18, 2023 | 319.51 | 328.95 | 319.34 | 326.98 | 837,023 | +7.85(+2.46%) |
Jul 17, 2023 | 314.37 | 320.62 | 314.31 | 319.12 | 463,430 | +2.82(+0.89%) |
Jul 14, 2023 | 319.16 | 319.75 | 314.71 | 316.30 | 566,278 | -5.18(-1.61%) |
Jul 13, 2023 | 321.11 | 323.90 | 317.97 | 321.48 | 1,274,572 | +2.10(+0.66%) |
Jul 12, 2023 | 320.77 | 321.91 | 317.55 | 319.38 | 725,883 | +2.50(+0.79%) |
Jul 11, 2023 | 307.83 | 317.46 | 306.93 | 316.88 | 1,298,556 | +10.61(+3.47%) |
Jul 10, 2023 | 302.61 | 306.58 | 301.56 | 306.26 | 530,582 | +2.75(+0.91%) |
Jul 07, 2023 | 282.77 | 304.98 | 282.77 | 303.51 | 965,158 | +19.41(+6.83%) |
Jul 06, 2023 | 283.84 | 286.84 | 278.16 | 284.10 | 430,895 | -2.28(-0.80%) |
Jul 05, 2023 | 289.81 | 289.81 | 284.47 | 286.38 | 497,849 | -0.33(-0.12%) |