Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 353.47 | 359.82 | 349.34 | 351.59 | 392,674 | +3.06(+0.88%) |
Sep 28, 2023 | 338.92 | 352.17 | 338.92 | 348.53 | 424,225 | +9.18(+2.71%) |
Sep 27, 2023 | 337.19 | 341.94 | 335.87 | 339.35 | 467,617 | +5.35(+1.60%) |
Sep 26, 2023 | 339.15 | 340.38 | 333.87 | 334.00 | 366,043 | -8.52(-2.49%) |
Sep 25, 2023 | 338.71 | 343.17 | 340.15 | 342.52 | 276,201 | +3.17(+0.93%) |
Sep 22, 2023 | 343.22 | 346.60 | 338.69 | 339.35 | 310,293 | -2.64(-0.77%) |
Sep 21, 2023 | 340.70 | 345.59 | 337.98 | 341.99 | 368,709 | -1.23(-0.36%) |
Sep 20, 2023 | 344.72 | 350.01 | 343.12 | 343.22 | 268,441 | +0.03(+0.01%) |
Sep 19, 2023 | 340.60 | 344.37 | 337.59 | 343.19 | 401,854 | +1.00(+0.29%) |
Sep 18, 2023 | 344.54 | 352.37 | 341.93 | 342.19 | 413,845 | -3.47(-1.01%) |
Sep 15, 2023 | 351.36 | 351.36 | 343.35 | 345.67 | 432,429 | -3.59(-1.03%) |
Sep 14, 2023 | 345.63 | 349.87 | 343.00 | 349.26 | 210,226 | +4.92(+1.43%) |
Sep 13, 2023 | 342.15 | 345.76 | 341.31 | 344.35 | 223,019 | +0.56(+0.16%) |
Sep 12, 2023 | 341.75 | 347.11 | 340.49 | 343.78 | 253,987 | -0.07(-0.02%) |
Sep 11, 2023 | 342.40 | 347.44 | 342.21 | 343.85 | 203,681 | +3.95(+1.16%) |
Sep 08, 2023 | 343.91 | 343.91 | 339.00 | 339.90 | 226,132 | -4.90(-1.42%) |
Sep 07, 2023 | 343.95 | 346.10 | 334.78 | 344.80 | 511,270 | -0.77(-0.22%) |
Sep 06, 2023 | 352.04 | 354.81 | 344.66 | 345.57 | 406,373 | -8.05(-2.28%) |
Sep 05, 2023 | 361.71 | 361.71 | 352.21 | 353.62 | 276,548 | -9.90(-2.72%) |
Sep 01, 2023 | 365.21 | 367.71 | 360.48 | 363.52 | 282,977 | +2.55(+0.71%) |
Aug 31, 2023 | 365.71 | 368.85 | 360.31 | 360.97 | 314,774 | -4.14(-1.13%) |
Aug 30, 2023 | 363.21 | 366.25 | 361.31 | 365.11 | 211,648 | +1.62(+0.45%) |
Aug 29, 2023 | 350.17 | 363.58 | 350.17 | 363.49 | 257,253 | +13.68(+3.91%) |
Aug 28, 2023 | 352.46 | 352.48 | 345.46 | 349.82 | 277,602 | +0.32(+0.09%) |
Aug 25, 2023 | 350.13 | 351.71 | 344.01 | 349.50 | 166,318 | +1.64(+0.47%) |
Aug 24, 2023 | 351.09 | 352.89 | 346.95 | 347.86 | 194,867 | -4.27(-1.21%) |
Aug 23, 2023 | 347.15 | 353.55 | 346.18 | 352.13 | 199,734 | +4.98(+1.43%) |
Aug 22, 2023 | 345.74 | 349.65 | 344.04 | 347.15 | 211,833 | +1.41(+0.41%) |
Aug 21, 2023 | 347.69 | 348.24 | 341.46 | 345.74 | 259,050 | +0.67(+0.19%) |
Aug 18, 2023 | 343.32 | 346.58 | 339.68 | 345.07 | 628,146 | -2.09(-0.60%) |
Aug 17, 2023 | 363.33 | 364.11 | 347.01 | 347.16 | 397,353 | -15.45(-4.26%) |
Aug 16, 2023 | 363.43 | 367.80 | 361.69 | 362.61 | 236,843 | -0.82(-0.23%) |
Aug 15, 2023 | 365.51 | 369.85 | 361.46 | 363.43 | 325,394 | -4.52(-1.23%) |
Aug 14, 2023 | 367.04 | 369.60 | 365.32 | 367.95 | 327,837 | -2.30(-0.62%) |
Aug 11, 2023 | 379.03 | 380.06 | 367.35 | 370.25 | 318,249 | -10.01(-2.63%) |
Aug 10, 2023 | 383.84 | 386.23 | 378.09 | 380.27 | 336,714 | +0.93(+0.24%) |
Aug 09, 2023 | 380.24 | 382.20 | 376.31 | 379.34 | 241,882 | -0.96(-0.25%) |
Aug 08, 2023 | 376.75 | 380.37 | 372.02 | 380.30 | 320,075 | +0.18(+0.05%) |
Aug 07, 2023 | 379.54 | 381.49 | 376.38 | 380.12 | 317,239 | +4.53(+1.21%) |
Aug 04, 2023 | 375.89 | 378.40 | 370.60 | 375.59 | 306,651 | +3.04(+0.82%) |
Aug 03, 2023 | 373.41 | 373.77 | 367.09 | 372.55 | 422,571 | -1.49(-0.40%) |
Aug 02, 2023 | 375.07 | 380.18 | 371.84 | 374.03 | 394,068 | -7.14(-1.87%) |
Aug 01, 2023 | 376.03 | 384.09 | 375.70 | 381.17 | 385,127 | +2.38(+0.63%) |
Jul 31, 2023 | 378.08 | 381.98 | 376.02 | 378.79 | 341,268 | -0.10(-0.03%) |
Jul 28, 2023 | 381.89 | 383.97 | 375.99 | 378.89 | 293,043 | +2.89(+0.77%) |
Jul 27, 2023 | 386.44 | 387.10 | 373.56 | 375.99 | 437,578 | -5.79(-1.52%) |
Jul 26, 2023 | 372.55 | 384.62 | 370.18 | 381.78 | 613,265 | +9.19(+2.47%) |
Jul 25, 2023 | 363.52 | 373.92 | 361.42 | 372.60 | 633,642 | +13.08(+3.64%) |
Jul 24, 2023 | 363.33 | 366.91 | 358.67 | 359.51 | 580,950 | -4.52(-1.24%) |
Jul 21, 2023 | 359.51 | 368.27 | 357.90 | 364.03 | 890,452 | +8.37(+2.35%) |
Jul 20, 2023 | 351.92 | 368.67 | 344.64 | 355.66 | 1,297,891 | -4.65(-1.29%) |
Jul 19, 2023 | 351.51 | 360.82 | 349.56 | 360.31 | 773,945 | +7.98(+2.26%) |
Jul 18, 2023 | 351.95 | 359.46 | 350.49 | 352.33 | 516,211 | -2.12(-0.60%) |
Jul 17, 2023 | 355.29 | 357.61 | 349.45 | 354.45 | 767,057 | -3.93(-1.10%) |
Jul 14, 2023 | 346.56 | 363.29 | 344.59 | 358.38 | 1,187,583 | -18.36(-4.87%) |
Jul 13, 2023 | 382.36 | 385.21 | 375.38 | 376.74 | 356,797 | -5.62(-1.47%) |
Jul 12, 2023 | 381.82 | 386.18 | 379.08 | 382.36 | 326,684 | +6.39(+1.70%) |
Jul 11, 2023 | 373.17 | 378.77 | 372.17 | 375.97 | 419,136 | +5.37(+1.45%) |
Jul 10, 2023 | 358.83 | 371.12 | 356.15 | 370.61 | 395,500 | +10.55(+2.93%) |
Jul 07, 2023 | 359.79 | 363.86 | 359.01 | 360.06 | 307,851 | +1.45(+0.40%) |
Jul 06, 2023 | 360.76 | 361.54 | 353.22 | 358.62 | 359,078 | -6.87(-1.88%) |
Jul 05, 2023 | 364.64 | 366.87 | 359.36 | 365.49 | 355,239 | -0.25(-0.07%) |