Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 355.84 | 362.23 | 351.68 | 353.95 | 390,060 | +3.08(+0.88%) |
Sep 28, 2023 | 341.19 | 354.53 | 341.19 | 350.87 | 421,402 | +9.24(+2.71%) |
Sep 27, 2023 | 339.45 | 344.23 | 338.12 | 341.62 | 464,505 | +5.39(+1.60%) |
Sep 26, 2023 | 341.43 | 342.66 | 336.11 | 336.24 | 363,607 | -8.58(-2.49%) |
Sep 25, 2023 | 340.98 | 345.47 | 342.43 | 344.81 | 274,363 | +3.19(+0.93%) |
Sep 22, 2023 | 345.52 | 348.92 | 340.96 | 341.62 | 308,228 | -2.65(-0.77%) |
Sep 21, 2023 | 342.99 | 347.91 | 340.24 | 344.28 | 366,255 | -1.24(-0.36%) |
Sep 20, 2023 | 347.03 | 352.36 | 345.42 | 345.52 | 266,654 | +0.03(+0.01%) |
Sep 19, 2023 | 342.89 | 346.67 | 339.86 | 345.49 | 399,179 | +1.00(+0.29%) |
Sep 18, 2023 | 346.85 | 354.74 | 344.22 | 344.49 | 411,090 | -3.50(-1.01%) |
Sep 15, 2023 | 353.71 | 353.71 | 345.65 | 347.99 | 429,551 | -3.62(-1.03%) |
Sep 14, 2023 | 347.95 | 352.21 | 345.30 | 351.60 | 208,827 | +4.95(+1.43%) |
Sep 13, 2023 | 344.45 | 348.07 | 343.60 | 346.65 | 221,535 | +0.57(+0.16%) |
Sep 12, 2023 | 344.04 | 349.44 | 342.77 | 346.09 | 252,296 | -0.07(-0.02%) |
Sep 11, 2023 | 344.69 | 349.76 | 344.51 | 346.16 | 202,325 | +3.98(+1.16%) |
Sep 08, 2023 | 346.22 | 346.22 | 341.28 | 342.18 | 224,627 | -4.93(-1.42%) |
Sep 07, 2023 | 346.26 | 348.42 | 337.02 | 347.11 | 507,867 | -0.78(-0.22%) |
Sep 06, 2023 | 354.40 | 357.19 | 346.97 | 347.89 | 403,669 | -8.10(-2.28%) |
Sep 05, 2023 | 364.14 | 364.14 | 354.57 | 355.99 | 274,708 | -9.97(-2.72%) |
Sep 01, 2023 | 367.66 | 370.17 | 362.89 | 365.96 | 281,093 | +2.56(+0.71%) |
Aug 31, 2023 | 368.16 | 371.32 | 362.72 | 363.39 | 312,679 | -4.17(-1.13%) |
Aug 30, 2023 | 365.65 | 368.70 | 363.74 | 367.56 | 210,239 | +1.63(+0.45%) |
Aug 29, 2023 | 352.52 | 366.02 | 352.52 | 365.93 | 255,541 | +13.77(+3.91%) |
Aug 28, 2023 | 354.82 | 354.84 | 347.78 | 352.16 | 275,754 | +0.32(+0.09%) |
Aug 25, 2023 | 352.48 | 354.06 | 346.32 | 351.84 | 165,211 | +1.65(+0.47%) |
Aug 24, 2023 | 353.44 | 355.25 | 349.28 | 350.19 | 193,570 | -4.29(-1.21%) |
Aug 23, 2023 | 349.48 | 355.92 | 348.50 | 354.49 | 198,405 | +5.01(+1.43%) |
Aug 22, 2023 | 348.06 | 351.99 | 346.35 | 349.48 | 210,423 | +1.42(+0.41%) |
Aug 21, 2023 | 350.02 | 350.58 | 343.75 | 348.06 | 257,326 | +0.68(+0.19%) |
Aug 18, 2023 | 345.62 | 348.90 | 341.95 | 347.38 | 623,965 | -2.11(-0.60%) |
Aug 17, 2023 | 365.77 | 366.55 | 349.34 | 349.49 | 394,708 | -15.56(-4.26%) |
Aug 16, 2023 | 365.87 | 370.26 | 364.12 | 365.04 | 235,266 | -0.83(-0.23%) |
Aug 15, 2023 | 367.96 | 372.32 | 363.88 | 365.87 | 323,229 | -4.55(-1.23%) |
Aug 14, 2023 | 369.50 | 372.08 | 367.76 | 370.42 | 325,655 | -2.32(-0.62%) |
Aug 11, 2023 | 381.57 | 382.61 | 369.81 | 372.74 | 316,131 | -10.08(-2.63%) |
Aug 10, 2023 | 386.41 | 388.82 | 380.62 | 382.81 | 334,473 | +0.93(+0.24%) |
Aug 09, 2023 | 382.78 | 384.76 | 378.83 | 381.88 | 240,272 | -0.96(-0.25%) |
Aug 08, 2023 | 379.28 | 382.92 | 374.51 | 382.84 | 317,945 | +0.18(+0.05%) |
Aug 07, 2023 | 382.08 | 384.04 | 378.90 | 382.67 | 315,128 | +4.56(+1.21%) |
Aug 04, 2023 | 378.41 | 380.94 | 373.08 | 378.11 | 304,610 | +3.06(+0.82%) |
Aug 03, 2023 | 375.92 | 376.27 | 369.55 | 375.04 | 419,759 | -1.50(-0.40%) |
Aug 02, 2023 | 377.58 | 382.73 | 374.33 | 376.54 | 391,445 | -7.19(-1.87%) |
Aug 01, 2023 | 378.55 | 386.66 | 378.21 | 383.73 | 382,564 | +2.40(+0.63%) |
Jul 31, 2023 | 380.61 | 384.54 | 378.54 | 381.33 | 338,997 | -0.10(-0.03%) |
Jul 28, 2023 | 384.45 | 386.54 | 378.51 | 381.43 | 291,093 | +2.91(+0.77%) |
Jul 27, 2023 | 389.03 | 389.69 | 376.06 | 378.51 | 434,666 | -5.83(-1.52%) |
Jul 26, 2023 | 375.04 | 387.19 | 372.67 | 384.34 | 609,183 | +9.25(+2.47%) |
Jul 25, 2023 | 365.95 | 376.42 | 363.84 | 375.09 | 629,425 | +13.17(+3.64%) |
Jul 24, 2023 | 365.77 | 369.36 | 361.07 | 361.92 | 577,083 | -4.55(-1.24%) |
Jul 21, 2023 | 361.92 | 370.74 | 360.30 | 366.47 | 884,525 | +8.42(+2.35%) |
Jul 20, 2023 | 354.28 | 371.14 | 346.94 | 358.05 | 1,289,253 | -4.68(-1.29%) |
Jul 19, 2023 | 353.86 | 363.24 | 351.90 | 362.72 | 768,794 | +8.03(+2.26%) |
Jul 18, 2023 | 354.31 | 361.87 | 352.84 | 354.70 | 512,775 | -2.13(-0.60%) |
Jul 17, 2023 | 357.67 | 360.01 | 351.80 | 356.83 | 761,951 | -3.95(-1.10%) |
Jul 14, 2023 | 348.88 | 365.73 | 346.89 | 360.78 | 1,179,679 | -18.49(-4.87%) |
Jul 13, 2023 | 384.93 | 387.79 | 377.89 | 379.27 | 354,422 | -5.66(-1.47%) |
Jul 12, 2023 | 384.38 | 388.77 | 381.62 | 384.93 | 324,510 | +6.43(+1.70%) |
Jul 11, 2023 | 375.67 | 381.31 | 374.67 | 378.49 | 416,347 | +5.40(+1.45%) |
Jul 10, 2023 | 361.24 | 373.60 | 358.54 | 373.09 | 392,867 | +10.62(+2.93%) |
Jul 07, 2023 | 362.20 | 366.30 | 361.41 | 362.48 | 305,802 | +1.46(+0.40%) |
Jul 06, 2023 | 363.18 | 363.96 | 355.59 | 361.02 | 356,688 | -6.92(-1.88%) |
Jul 05, 2023 | 367.08 | 369.32 | 361.76 | 367.94 | 352,875 | -0.25(-0.07%) |