Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 342.49 | 346.03 | 340.50 | 341.26 | 638,330 | +1.33(+0.39%) |
Sep 28, 2023 | 334.49 | 341.97 | 333.21 | 339.93 | 471,795 | +2.58(+0.76%) |
Sep 27, 2023 | 336.15 | 339.05 | 334.49 | 337.35 | 593,355 | +2.26(+0.67%) |
Sep 26, 2023 | 337.61 | 339.29 | 333.99 | 335.09 | 582,563 | -5.41(-1.59%) |
Sep 25, 2023 | 338.81 | 340.51 | 338.84 | 340.50 | 388,956 | -0.07(-0.02%) |
Sep 22, 2023 | 341.32 | 343.56 | 340.12 | 340.57 | 508,881 | +0.58(+0.17%) |
Sep 21, 2023 | 344.43 | 346.24 | 339.87 | 339.99 | 584,114 | -8.19(-2.35%) |
Sep 20, 2023 | 353.20 | 354.05 | 348.06 | 348.18 | 450,036 | -3.17(-0.90%) |
Sep 19, 2023 | 350.92 | 351.48 | 347.56 | 351.35 | 355,828 | -0.43(-0.12%) |
Sep 18, 2023 | 349.83 | 352.98 | 349.82 | 351.78 | 624,192 | -0.14(-0.04%) |
Sep 15, 2023 | 355.18 | 356.78 | 350.61 | 351.92 | 1,015,858 | -6.77(-1.89%) |
Sep 14, 2023 | 359.34 | 359.87 | 355.57 | 358.69 | 519,565 | +1.76(+0.49%) |
Sep 13, 2023 | 355.83 | 358.39 | 354.51 | 356.93 | 560,738 | +0.75(+0.21%) |
Sep 12, 2023 | 359.90 | 361.38 | 356.00 | 356.18 | 698,079 | -10.56(-2.88%) |
Sep 11, 2023 | 366.79 | 367.09 | 363.91 | 366.74 | 696,413 | +2.95(+0.81%) |
Sep 08, 2023 | 364.46 | 365.74 | 362.96 | 363.79 | 748,717 | +0.66(+0.18%) |
Sep 07, 2023 | 360.70 | 363.92 | 359.25 | 363.13 | 710,376 | -0.86(-0.24%) |
Sep 06, 2023 | 362.08 | 365.00 | 361.16 | 363.99 | 474,735 | +0.52(+0.14%) |
Sep 05, 2023 | 360.18 | 364.12 | 359.35 | 363.47 | 840,479 | +1.76(+0.49%) |
Sep 01, 2023 | 361.97 | 363.76 | 360.16 | 361.71 | 523,707 | +1.68(+0.47%) |
Aug 31, 2023 | 359.75 | 362.22 | 358.80 | 360.03 | 825,167 | +2.60(+0.73%) |
Aug 30, 2023 | 353.81 | 357.49 | 353.49 | 357.43 | 585,402 | +3.17(+0.89%) |
Aug 29, 2023 | 346.44 | 354.38 | 346.44 | 354.26 | 561,776 | +6.74(+1.94%) |
Aug 28, 2023 | 348.00 | 349.22 | 345.75 | 347.52 | 421,411 | +1.66(+0.48%) |
Aug 25, 2023 | 340.64 | 347.20 | 339.20 | 345.86 | 850,169 | +6.72(+1.98%) |
Aug 24, 2023 | 351.82 | 351.82 | 339.12 | 339.14 | 890,769 | -7.87(-2.27%) |
Aug 23, 2023 | 343.28 | 348.91 | 342.22 | 347.01 | 722,885 | +5.61(+1.64%) |
Aug 22, 2023 | 343.98 | 344.69 | 340.77 | 341.40 | 644,149 | -0.28(-0.08%) |
Aug 21, 2023 | 337.97 | 342.41 | 337.97 | 341.68 | 708,486 | +5.96(+1.78%) |
Aug 18, 2023 | 330.02 | 336.75 | 330.01 | 335.72 | 647,089 | +1.37(+0.41%) |
Aug 17, 2023 | 340.17 | 341.13 | 333.97 | 334.35 | 564,550 | -5.16(-1.52%) |
Aug 16, 2023 | 341.12 | 344.01 | 339.37 | 339.51 | 552,198 | -2.95(-0.86%) |
Aug 15, 2023 | 344.57 | 345.38 | 341.42 | 342.46 | 1,299,420 | -2.96(-0.86%) |
Aug 14, 2023 | 339.22 | 345.42 | 339.14 | 345.42 | 1,265,966 | +4.44(+1.30%) |
Aug 11, 2023 | 338.08 | 342.32 | 338.08 | 340.98 | 563,259 | -0.52(-0.15%) |
Aug 10, 2023 | 342.69 | 346.36 | 339.40 | 341.50 | 1,161,022 | +2.19(+0.65%) |
Aug 09, 2023 | 342.85 | 343.53 | 337.70 | 339.31 | 710,244 | -3.95(-1.15%) |
Aug 08, 2023 | 343.18 | 344.28 | 339.68 | 343.26 | 782,887 | -5.69(-1.63%) |
Aug 07, 2023 | 347.62 | 349.00 | 345.89 | 348.95 | 508,668 | +2.21(+0.64%) |
Aug 04, 2023 | 351.36 | 351.99 | 346.23 | 346.74 | 881,836 | -3.92(-1.12%) |
Aug 03, 2023 | 349.64 | 352.61 | 349.48 | 350.66 | 843,696 | -2.30(-0.65%) |
Aug 02, 2023 | 359.10 | 359.10 | 350.24 | 352.96 | 1,565,633 | -11.56(-3.17%) |
Aug 01, 2023 | 361.77 | 365.46 | 360.22 | 364.52 | 526,206 | +0.18(+0.05%) |
Jul 31, 2023 | 360.04 | 364.34 | 360.04 | 364.34 | 592,748 | +4.88(+1.36%) |
Jul 28, 2023 | 357.33 | 360.15 | 356.09 | 359.46 | 473,354 | +5.15(+1.45%) |
Jul 27, 2023 | 362.13 | 362.72 | 352.84 | 354.31 | 551,581 | -2.77(-0.78%) |
Jul 26, 2023 | 358.56 | 359.01 | 354.72 | 357.08 | 890,445 | -3.49(-0.97%) |
Jul 25, 2023 | 357.18 | 361.90 | 357.18 | 360.57 | 804,531 | +2.72(+0.76%) |
Jul 24, 2023 | 359.43 | 360.19 | 355.27 | 357.85 | 615,453 | -1.11(-0.31%) |
Jul 21, 2023 | 360.83 | 363.45 | 358.02 | 358.96 | 765,415 | +0.93(+0.26%) |
Jul 20, 2023 | 363.20 | 366.59 | 357.25 | 358.03 | 1,893,674 | -8.98(-2.45%) |
Jul 19, 2023 | 368.81 | 371.56 | 365.62 | 367.01 | 1,832,697 | +0.44(+0.12%) |
Jul 18, 2023 | 361.50 | 368.00 | 359.92 | 366.57 | 964,364 | +3.39(+0.93%) |
Jul 17, 2023 | 359.73 | 364.38 | 358.43 | 363.18 | 929,481 | +4.49(+1.25%) |
Jul 14, 2023 | 358.83 | 362.17 | 357.48 | 358.69 | 1,094,143 | +0.24(+0.07%) |
Jul 13, 2023 | 355.43 | 359.28 | 354.99 | 358.45 | 784,593 | +5.83(+1.65%) |
Jul 12, 2023 | 353.86 | 354.99 | 349.72 | 352.62 | 1,005,942 | +1.92(+0.55%) |
Jul 11, 2023 | 346.97 | 351.43 | 344.54 | 350.70 | 1,163,714 | +5.09(+1.47%) |
Jul 10, 2023 | 338.87 | 345.69 | 338.87 | 345.61 | 1,742,730 | +5.88(+1.73%) |
Jul 07, 2023 | 339.08 | 343.64 | 339.08 | 339.73 | 505,241 | -0.70(-0.21%) |
Jul 06, 2023 | 339.31 | 340.71 | 336.87 | 340.43 | 364,966 | -3.60(-1.05%) |
Jul 05, 2023 | 342.52 | 344.89 | 341.67 | 344.03 | 328,191 | -0.07(-0.02%) |