Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 260.04 | 260.80 | 254.51 | 255.34 | 452,063 | -3.19(-1.23%) |
Sep 28, 2023 | 258.71 | 260.55 | 257.43 | 258.53 | 502,394 | -0.33(-0.13%) |
Sep 27, 2023 | 262.66 | 263.23 | 256.45 | 258.86 | 409,984 | -2.69(-1.03%) |
Sep 26, 2023 | 269.63 | 270.43 | 261.37 | 261.55 | 545,313 | -9.72(-3.58%) |
Sep 25, 2023 | 268.79 | 271.57 | 270.56 | 271.27 | 349,728 | +1.29(+0.48%) |
Sep 22, 2023 | 270.49 | 271.56 | 269.06 | 269.98 | 300,512 | +0.03(+0.01%) |
Sep 21, 2023 | 273.13 | 273.22 | 268.07 | 269.95 | 417,637 | -5.23(-1.90%) |
Sep 20, 2023 | 275.63 | 278.35 | 274.19 | 275.18 | 307,697 | +0.86(+0.31%) |
Sep 19, 2023 | 275.74 | 276.77 | 273.94 | 274.32 | 409,190 | -0.77(-0.28%) |
Sep 18, 2023 | 271.81 | 275.47 | 271.46 | 275.09 | 262,473 | +2.23(+0.82%) |
Sep 15, 2023 | 271.91 | 275.82 | 271.12 | 272.86 | 657,792 | -0.81(-0.30%) |
Sep 14, 2023 | 273.85 | 275.00 | 270.22 | 273.67 | 395,596 | +1.38(+0.51%) |
Sep 13, 2023 | 272.15 | 273.18 | 270.32 | 272.29 | 336,400 | +0.22(+0.08%) |
Sep 12, 2023 | 271.22 | 274.27 | 270.92 | 272.07 | 345,227 | -0.58(-0.21%) |
Sep 11, 2023 | 273.81 | 274.77 | 270.37 | 272.65 | 318,967 | +0.81(+0.30%) |
Sep 08, 2023 | 272.31 | 274.68 | 270.07 | 271.84 | 458,033 | -0.23(-0.08%) |
Sep 07, 2023 | 274.13 | 275.23 | 271.83 | 272.07 | 391,382 | -3.41(-1.24%) |
Sep 06, 2023 | 272.87 | 275.63 | 272.07 | 275.48 | 425,392 | +2.30(+0.84%) |
Sep 05, 2023 | 272.08 | 275.24 | 271.04 | 273.18 | 450,915 | +0.32(+0.12%) |
Sep 01, 2023 | 274.02 | 275.66 | 272.31 | 272.86 | 388,830 | +1.13(+0.42%) |
Aug 31, 2023 | 273.01 | 274.93 | 271.61 | 271.73 | 416,530 | -1.51(-0.55%) |
Aug 30, 2023 | 271.36 | 274.47 | 270.39 | 273.24 | 341,360 | +1.55(+0.57%) |
Aug 29, 2023 | 270.07 | 274.23 | 269.57 | 271.69 | 469,642 | +0.85(+0.31%) |
Aug 28, 2023 | 265.40 | 271.92 | 265.40 | 270.84 | 488,613 | +5.60(+2.11%) |
Aug 25, 2023 | 263.30 | 266.04 | 261.90 | 265.24 | 341,088 | +3.21(+1.23%) |
Aug 24, 2023 | 264.55 | 266.83 | 261.81 | 262.03 | 381,680 | -2.48(-0.94%) |
Aug 23, 2023 | 262.62 | 265.65 | 260.38 | 264.51 | 540,204 | +2.27(+0.87%) |
Aug 22, 2023 | 260.81 | 264.63 | 259.11 | 262.24 | 497,330 | +4.19(+1.62%) |
Aug 21, 2023 | 261.82 | 262.75 | 257.90 | 258.05 | 502,842 | -4.18(-1.59%) |
Aug 18, 2023 | 258.97 | 263.96 | 258.97 | 262.23 | 495,234 | +0.22(+0.08%) |
Aug 17, 2023 | 265.55 | 265.57 | 262.00 | 262.01 | 364,924 | -2.33(-0.88%) |
Aug 16, 2023 | 263.70 | 265.21 | 261.07 | 264.34 | 821,192 | -0.17(-0.06%) |
Aug 15, 2023 | 266.86 | 268.58 | 264.39 | 264.51 | 622,277 | -2.39(-0.90%) |
Aug 14, 2023 | 266.21 | 267.17 | 264.69 | 266.90 | 292,650 | +1.36(+0.51%) |
Aug 11, 2023 | 267.46 | 267.97 | 263.92 | 265.54 | 493,361 | -3.07(-1.14%) |
Aug 10, 2023 | 262.62 | 272.37 | 261.11 | 268.61 | 902,514 | +8.57(+3.30%) |
Aug 09, 2023 | 252.00 | 261.80 | 248.54 | 260.04 | 723,503 | +15.50(+6.34%) |
Aug 08, 2023 | 243.84 | 245.09 | 242.08 | 244.54 | 469,143 | -2.24(-0.91%) |
Aug 07, 2023 | 246.95 | 247.99 | 246.04 | 246.78 | 357,512 | +1.06(+0.43%) |
Aug 04, 2023 | 246.97 | 249.61 | 245.03 | 245.72 | 339,522 | -1.28(-0.52%) |
Aug 03, 2023 | 243.09 | 248.06 | 241.43 | 247.00 | 341,748 | +2.14(+0.87%) |
Aug 02, 2023 | 248.75 | 249.49 | 242.76 | 244.86 | 364,423 | -6.20(-2.47%) |
Aug 01, 2023 | 247.84 | 251.43 | 246.73 | 251.06 | 237,284 | +2.15(+0.86%) |
Jul 31, 2023 | 248.62 | 250.69 | 247.90 | 248.91 | 382,302 | +1.73(+0.70%) |
Jul 28, 2023 | 248.09 | 250.03 | 246.28 | 247.18 | 419,591 | +1.99(+0.81%) |
Jul 27, 2023 | 251.24 | 252.31 | 245.03 | 245.19 | 381,976 | -5.78(-2.30%) |
Jul 26, 2023 | 250.83 | 252.70 | 249.59 | 250.97 | 332,245 | -1.44(-0.57%) |
Jul 25, 2023 | 251.42 | 253.90 | 251.34 | 252.41 | 405,809 | +0.70(+0.28%) |
Jul 24, 2023 | 252.89 | 253.11 | 250.16 | 251.71 | 447,931 | -0.73(-0.29%) |
Jul 21, 2023 | 254.05 | 254.05 | 249.16 | 252.44 | 764,450 | -0.72(-0.28%) |
Jul 20, 2023 | 255.26 | 255.54 | 250.53 | 253.16 | 851,912 | -2.10(-0.82%) |
Jul 19, 2023 | 260.07 | 261.29 | 255.06 | 255.26 | 623,013 | -4.47(-1.72%) |
Jul 18, 2023 | 258.91 | 260.83 | 258.40 | 259.73 | 441,638 | +1.25(+0.48%) |
Jul 17, 2023 | 258.04 | 260.64 | 256.10 | 258.48 | 434,518 | -0.51(-0.20%) |
Jul 14, 2023 | 262.17 | 262.17 | 258.88 | 258.99 | 394,475 | -1.51(-0.58%) |
Jul 13, 2023 | 259.27 | 263.77 | 259.26 | 260.50 | 413,775 | +2.62(+1.02%) |
Jul 12, 2023 | 259.56 | 260.99 | 256.98 | 257.88 | 305,376 | -0.85(-0.33%) |
Jul 11, 2023 | 255.07 | 259.17 | 254.01 | 258.73 | 359,934 | +2.42(+0.94%) |
Jul 10, 2023 | 253.61 | 257.26 | 253.09 | 256.31 | 354,031 | +2.82(+1.11%) |
Jul 07, 2023 | 251.82 | 255.33 | 251.82 | 253.49 | 269,837 | +3.43(+1.37%) |
Jul 06, 2023 | 248.75 | 250.96 | 245.77 | 250.06 | 321,737 | -0.93(-0.37%) |
Jul 05, 2023 | 250.28 | 252.66 | 249.07 | 250.99 | 467,029 | -2.48(-0.98%) |