Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 354.71 | 361.08 | 350.56 | 352.82 | 391,304 | +3.07(+0.88%) |
Sep 28, 2023 | 340.10 | 353.40 | 340.10 | 349.75 | 422,745 | +9.21(+2.71%) |
Sep 27, 2023 | 338.37 | 343.13 | 337.04 | 340.54 | 465,986 | +5.37(+1.60%) |
Sep 26, 2023 | 340.34 | 341.57 | 335.04 | 335.17 | 364,766 | -8.55(-2.49%) |
Sep 25, 2023 | 339.89 | 344.37 | 341.34 | 343.72 | 275,238 | +3.18(+0.93%) |
Sep 22, 2023 | 344.42 | 347.81 | 339.88 | 340.54 | 309,211 | -2.65(-0.77%) |
Sep 21, 2023 | 341.90 | 346.80 | 339.16 | 343.18 | 367,423 | -1.24(-0.36%) |
Sep 20, 2023 | 345.93 | 351.24 | 344.32 | 344.42 | 267,504 | +0.03(+0.01%) |
Sep 19, 2023 | 341.80 | 345.57 | 338.77 | 344.39 | 400,452 | +1.00(+0.29%) |
Sep 18, 2023 | 345.75 | 353.61 | 343.12 | 343.39 | 412,401 | -3.49(-1.01%) |
Sep 15, 2023 | 352.59 | 352.59 | 344.55 | 346.88 | 430,921 | -3.61(-1.03%) |
Sep 14, 2023 | 346.84 | 351.09 | 344.20 | 350.49 | 209,493 | +4.93(+1.43%) |
Sep 13, 2023 | 343.35 | 346.97 | 342.51 | 345.55 | 222,241 | +0.56(+0.16%) |
Sep 12, 2023 | 342.95 | 348.33 | 341.68 | 344.99 | 253,101 | -0.07(-0.02%) |
Sep 11, 2023 | 343.60 | 348.65 | 343.41 | 345.06 | 202,971 | +3.96(+1.16%) |
Sep 08, 2023 | 345.12 | 345.12 | 340.19 | 341.09 | 225,344 | -4.91(-1.42%) |
Sep 07, 2023 | 345.15 | 347.31 | 335.95 | 346.01 | 509,486 | -0.77(-0.22%) |
Sep 06, 2023 | 353.27 | 356.05 | 345.87 | 346.78 | 404,956 | -8.08(-2.28%) |
Sep 05, 2023 | 362.98 | 362.98 | 353.44 | 354.86 | 275,584 | -9.94(-2.72%) |
Sep 01, 2023 | 366.49 | 368.99 | 361.74 | 364.79 | 281,990 | +2.56(+0.71%) |
Aug 31, 2023 | 366.99 | 370.14 | 361.57 | 362.24 | 313,676 | -4.15(-1.13%) |
Aug 30, 2023 | 364.49 | 367.53 | 362.58 | 366.39 | 210,910 | +1.62(+0.45%) |
Aug 29, 2023 | 351.40 | 364.85 | 351.40 | 364.76 | 256,356 | +13.72(+3.91%) |
Aug 28, 2023 | 353.70 | 353.72 | 346.67 | 351.04 | 276,633 | +0.32(+0.09%) |
Aug 25, 2023 | 351.36 | 352.94 | 345.21 | 350.72 | 165,738 | +1.64(+0.47%) |
Aug 24, 2023 | 352.32 | 354.12 | 348.17 | 349.08 | 194,187 | -4.28(-1.21%) |
Aug 23, 2023 | 348.37 | 354.79 | 347.39 | 353.36 | 199,038 | +4.99(+1.43%) |
Aug 22, 2023 | 346.95 | 350.87 | 345.25 | 348.37 | 211,094 | +1.42(+0.41%) |
Aug 21, 2023 | 348.91 | 349.46 | 342.66 | 346.95 | 258,146 | +0.67(+0.19%) |
Aug 18, 2023 | 344.52 | 347.80 | 340.87 | 346.27 | 625,955 | -2.10(-0.60%) |
Aug 17, 2023 | 364.61 | 365.39 | 348.23 | 348.38 | 395,967 | -15.51(-4.26%) |
Aug 16, 2023 | 364.70 | 369.08 | 362.96 | 363.88 | 236,017 | -0.82(-0.23%) |
Aug 15, 2023 | 366.79 | 371.14 | 362.72 | 364.70 | 324,259 | -4.54(-1.23%) |
Aug 14, 2023 | 368.32 | 370.90 | 366.60 | 369.24 | 326,694 | -2.31(-0.62%) |
Aug 11, 2023 | 380.36 | 381.39 | 368.64 | 371.55 | 317,139 | -10.05(-2.63%) |
Aug 10, 2023 | 385.18 | 387.58 | 379.41 | 381.60 | 335,539 | +0.93(+0.24%) |
Aug 09, 2023 | 381.57 | 383.54 | 377.62 | 380.67 | 241,038 | -0.96(-0.25%) |
Aug 08, 2023 | 378.07 | 381.71 | 373.32 | 381.63 | 318,959 | +0.18(+0.05%) |
Aug 07, 2023 | 380.87 | 382.82 | 377.69 | 381.45 | 316,133 | +4.55(+1.21%) |
Aug 04, 2023 | 377.21 | 379.73 | 371.89 | 376.90 | 305,582 | +3.05(+0.82%) |
Aug 03, 2023 | 374.72 | 375.08 | 368.38 | 373.85 | 421,097 | -1.49(-0.40%) |
Aug 02, 2023 | 376.38 | 381.51 | 373.14 | 375.34 | 392,693 | -7.16(-1.87%) |
Aug 01, 2023 | 377.35 | 385.43 | 377.01 | 382.51 | 383,784 | +2.39(+0.63%) |
Jul 31, 2023 | 379.40 | 383.32 | 377.34 | 380.12 | 340,078 | -0.10(-0.03%) |
Jul 28, 2023 | 383.23 | 385.31 | 377.31 | 380.21 | 292,021 | +2.90(+0.77%) |
Jul 27, 2023 | 387.79 | 388.45 | 374.86 | 377.31 | 436,052 | -5.81(-1.52%) |
Jul 26, 2023 | 373.85 | 385.96 | 371.48 | 383.12 | 611,126 | +9.22(+2.47%) |
Jul 25, 2023 | 364.79 | 375.23 | 362.68 | 373.90 | 631,432 | +13.13(+3.64%) |
Jul 24, 2023 | 364.60 | 368.19 | 359.92 | 360.77 | 578,924 | -4.54(-1.24%) |
Jul 21, 2023 | 360.77 | 369.56 | 359.15 | 365.31 | 887,346 | +8.40(+2.35%) |
Jul 20, 2023 | 353.15 | 369.96 | 345.84 | 356.91 | 1,293,364 | -4.66(-1.29%) |
Jul 19, 2023 | 352.74 | 362.08 | 350.78 | 361.57 | 771,246 | +8.00(+2.26%) |
Jul 18, 2023 | 353.18 | 360.72 | 351.72 | 353.57 | 514,410 | -2.12(-0.60%) |
Jul 17, 2023 | 356.53 | 358.86 | 350.68 | 355.69 | 764,381 | -3.94(-1.10%) |
Jul 14, 2023 | 347.77 | 364.56 | 345.79 | 359.63 | 1,183,441 | -18.43(-4.87%) |
Jul 13, 2023 | 383.70 | 386.56 | 376.69 | 378.06 | 355,553 | -5.64(-1.47%) |
Jul 12, 2023 | 383.16 | 387.54 | 380.41 | 383.70 | 325,545 | +6.41(+1.70%) |
Jul 11, 2023 | 374.47 | 380.10 | 373.48 | 377.29 | 417,674 | +5.38(+1.45%) |
Jul 10, 2023 | 360.09 | 372.41 | 357.40 | 371.90 | 394,120 | +10.58(+2.93%) |
Jul 07, 2023 | 361.05 | 365.14 | 360.26 | 361.32 | 306,777 | +1.45(+0.40%) |
Jul 06, 2023 | 362.02 | 362.81 | 354.46 | 359.87 | 357,826 | -6.90(-1.88%) |
Jul 05, 2023 | 365.92 | 368.15 | 360.61 | 366.77 | 354,000 | -0.25(-0.07%) |