Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 249.36 | 249.36 | 243.27 | 244.44 | 1,539,026 | -4.64(-1.86%) |
Sep 28, 2023 | 246.23 | 251.04 | 245.64 | 249.08 | 1,071,986 | +3.37(+1.37%) |
Sep 27, 2023 | 247.59 | 250.19 | 242.06 | 245.71 | 1,317,140 | -1.19(-0.48%) |
Sep 26, 2023 | 251.68 | 252.83 | 246.87 | 246.91 | 1,549,954 | -6.02(-2.38%) |
Sep 25, 2023 | 249.85 | 252.95 | 249.19 | 252.93 | 731,271 | +2.24(+0.89%) |
Sep 22, 2023 | 251.59 | 252.78 | 249.78 | 250.69 | 823,427 | -1.16(-0.46%) |
Sep 21, 2023 | 251.19 | 253.68 | 251.09 | 251.85 | 1,196,273 | -0.77(-0.30%) |
Sep 20, 2023 | 254.25 | 254.94 | 252.07 | 252.62 | 1,091,168 | -0.08(-0.03%) |
Sep 19, 2023 | 254.33 | 255.89 | 251.14 | 252.70 | 1,096,534 | -1.41(-0.56%) |
Sep 18, 2023 | 254.08 | 255.72 | 252.35 | 254.11 | 1,396,195 | -0.57(-0.22%) |
Sep 15, 2023 | 256.97 | 260.97 | 250.74 | 254.68 | 4,402,954 | -7.25(-2.77%) |
Sep 14, 2023 | 262.30 | 262.81 | 259.42 | 261.93 | 882,571 | +1.68(+0.65%) |
Sep 13, 2023 | 258.05 | 260.54 | 257.67 | 260.25 | 1,434,195 | +1.61(+0.62%) |
Sep 12, 2023 | 268.84 | 270.33 | 258.57 | 258.65 | 1,605,302 | -11.51(-4.26%) |
Sep 11, 2023 | 271.46 | 271.87 | 269.73 | 270.16 | 1,051,624 | -1.09(-0.40%) |
Sep 08, 2023 | 269.57 | 274.85 | 269.47 | 271.25 | 999,410 | +1.68(+0.62%) |
Sep 07, 2023 | 272.16 | 273.53 | 269.06 | 269.57 | 1,271,068 | -2.66(-0.98%) |
Sep 06, 2023 | 271.50 | 274.14 | 270.96 | 272.23 | 787,042 | +0.32(+0.12%) |
Sep 05, 2023 | 276.51 | 276.55 | 269.12 | 271.91 | 1,250,813 | -6.50(-2.34%) |
Sep 01, 2023 | 276.72 | 278.60 | 275.79 | 278.42 | 975,233 | +3.48(+1.27%) |
Aug 31, 2023 | 277.24 | 278.13 | 274.90 | 274.94 | 989,438 | -2.44(-0.88%) |
Aug 30, 2023 | 277.74 | 279.39 | 276.92 | 277.38 | 543,201 | +0.41(+0.15%) |
Aug 29, 2023 | 275.42 | 277.54 | 273.79 | 276.97 | 700,126 | +1.79(+0.65%) |
Aug 28, 2023 | 272.01 | 275.53 | 271.66 | 275.17 | 667,898 | +4.22(+1.56%) |
Aug 25, 2023 | 271.24 | 273.96 | 270.43 | 270.95 | 886,799 | +0.68(+0.25%) |
Aug 24, 2023 | 274.64 | 277.58 | 270.18 | 270.27 | 1,011,349 | -4.54(-1.65%) |
Aug 23, 2023 | 274.56 | 275.31 | 272.98 | 274.81 | 840,857 | +2.32(+0.85%) |
Aug 22, 2023 | 273.22 | 275.29 | 271.98 | 272.49 | 1,641,998 | +0.01(+0.00%) |
Aug 21, 2023 | 267.31 | 272.77 | 267.14 | 272.48 | 1,275,185 | +5.73(+2.15%) |
Aug 18, 2023 | 262.05 | 267.20 | 262.05 | 266.75 | 986,307 | +3.40(+1.29%) |
Aug 17, 2023 | 263.85 | 266.44 | 262.10 | 263.35 | 1,250,816 | -1.43(-0.54%) |
Aug 16, 2023 | 267.53 | 270.67 | 264.41 | 264.77 | 752,682 | -1.70(-0.64%) |
Aug 15, 2023 | 268.69 | 270.01 | 265.73 | 266.48 | 957,326 | -2.10(-0.78%) |
Aug 14, 2023 | 266.69 | 268.64 | 265.22 | 268.58 | 888,494 | +1.30(+0.49%) |
Aug 11, 2023 | 264.88 | 268.45 | 263.90 | 267.28 | 966,423 | +1.52(+0.57%) |
Aug 10, 2023 | 264.77 | 267.33 | 263.75 | 265.76 | 1,098,191 | +0.94(+0.36%) |
Aug 09, 2023 | 266.30 | 267.92 | 263.85 | 264.82 | 1,036,358 | -0.50(-0.19%) |
Aug 08, 2023 | 268.62 | 268.62 | 263.68 | 265.33 | 1,204,077 | -4.93(-1.82%) |
Aug 07, 2023 | 267.70 | 270.29 | 267.43 | 270.26 | 961,120 | +3.86(+1.45%) |
Aug 04, 2023 | 267.75 | 269.37 | 265.53 | 266.40 | 1,169,156 | -2.04(-0.76%) |
Aug 03, 2023 | 266.71 | 270.98 | 266.27 | 268.44 | 1,101,143 | +1.35(+0.51%) |
Aug 02, 2023 | 271.13 | 273.48 | 266.06 | 267.09 | 1,180,292 | -4.44(-1.64%) |
Aug 01, 2023 | 270.77 | 275.23 | 270.19 | 271.54 | 1,283,914 | +1.05(+0.39%) |
Jul 31, 2023 | 273.16 | 273.16 | 267.91 | 270.48 | 1,614,188 | -0.44(-0.16%) |
Jul 28, 2023 | 276.02 | 276.53 | 269.78 | 270.92 | 2,029,340 | -3.04(-1.11%) |
Jul 27, 2023 | 271.66 | 274.34 | 262.86 | 273.96 | 3,051,328 | -5.81(-2.08%) |
Jul 26, 2023 | 281.76 | 285.06 | 279.42 | 279.77 | 1,960,340 | -3.32(-1.17%) |
Jul 25, 2023 | 282.14 | 284.13 | 279.38 | 283.10 | 3,084,124 | +0.35(+0.12%) |
Jul 24, 2023 | 282.57 | 284.77 | 281.31 | 282.75 | 1,040,813 | +0.04(+0.01%) |
Jul 21, 2023 | 285.25 | 286.80 | 282.42 | 282.71 | 1,036,256 | -1.75(-0.62%) |
Jul 20, 2023 | 286.05 | 287.53 | 282.72 | 284.46 | 1,753,091 | +0.20(+0.07%) |
Jul 19, 2023 | 286.33 | 287.63 | 278.09 | 284.26 | 2,660,150 | -3.00(-1.05%) |
Jul 18, 2023 | 289.13 | 290.67 | 285.93 | 287.27 | 1,562,858 | -2.10(-0.73%) |
Jul 17, 2023 | 292.27 | 293.22 | 287.33 | 289.37 | 1,816,142 | -4.66(-1.58%) |
Jul 14, 2023 | 293.49 | 297.51 | 292.65 | 294.03 | 1,224,997 | +0.57(+0.20%) |
Jul 13, 2023 | 293.13 | 296.49 | 291.56 | 293.46 | 1,273,447 | +0.73(+0.25%) |
Jul 12, 2023 | 293.25 | 294.26 | 291.08 | 292.72 | 1,286,323 | +0.55(+0.19%) |
Jul 11, 2023 | 294.61 | 295.15 | 290.42 | 292.18 | 850,588 | -1.04(-0.36%) |
Jul 10, 2023 | 289.33 | 293.44 | 289.33 | 293.22 | 743,767 | +4.21(+1.46%) |
Jul 07, 2023 | 289.31 | 292.33 | 287.53 | 289.00 | 936,983 | -2.94(-1.01%) |
Jul 06, 2023 | 294.57 | 296.78 | 290.94 | 291.95 | 1,216,514 | -3.86(-1.30%) |
Jul 05, 2023 | 294.13 | 297.99 | 293.43 | 295.81 | 898,634 | +0.76(+0.26%) |