Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 259.15 | 261.24 | 256.61 | 257.28 | 336,456 | -0.13(-0.05%) |
Sep 28, 2023 | 253.60 | 259.63 | 253.60 | 257.41 | 233,589 | +4.30(+1.70%) |
Sep 27, 2023 | 253.32 | 253.80 | 249.77 | 253.12 | 327,637 | +1.60(+0.63%) |
Sep 26, 2023 | 246.31 | 253.25 | 245.78 | 251.52 | 378,454 | -2.21(-0.87%) |
Sep 25, 2023 | 253.09 | 255.18 | 253.87 | 253.73 | 198,805 | +1.38(+0.55%) |
Sep 22, 2023 | 252.69 | 254.19 | 251.79 | 252.35 | 300,903 | -1.61(-0.63%) |
Sep 21, 2023 | 262.55 | 262.55 | 253.80 | 253.96 | 435,185 | -10.23(-3.87%) |
Sep 20, 2023 | 271.70 | 273.51 | 263.35 | 264.19 | 244,410 | -5.65(-2.09%) |
Sep 19, 2023 | 268.40 | 271.24 | 265.06 | 269.84 | 290,733 | +1.61(+0.60%) |
Sep 18, 2023 | 267.86 | 272.68 | 266.11 | 268.23 | 630,600 | +1.00(+0.37%) |
Sep 15, 2023 | 269.94 | 273.04 | 264.35 | 267.23 | 1,293,600 | -5.06(-1.86%) |
Sep 14, 2023 | 276.51 | 277.41 | 270.75 | 272.29 | 547,975 | -3.13(-1.14%) |
Sep 13, 2023 | 277.93 | 281.22 | 273.57 | 275.41 | 631,928 | -3.13(-1.12%) |
Sep 12, 2023 | 274.29 | 279.19 | 271.06 | 278.54 | 759,235 | +2.29(+0.83%) |
Sep 11, 2023 | 261.01 | 277.55 | 259.69 | 276.25 | 1,072,870 | +26.80(+10.75%) |
Sep 08, 2023 | 246.37 | 251.69 | 246.36 | 249.44 | 619,450 | +3.08(+1.25%) |
Sep 07, 2023 | 251.69 | 252.71 | 245.97 | 246.37 | 635,328 | -5.35(-2.13%) |
Sep 06, 2023 | 255.14 | 257.52 | 251.54 | 251.72 | 453,060 | -4.19(-1.64%) |
Sep 05, 2023 | 264.10 | 264.32 | 253.00 | 255.90 | 387,601 | -10.64(-3.99%) |
Sep 01, 2023 | 263.42 | 267.86 | 263.42 | 266.54 | 310,722 | +5.53(+2.12%) |
Aug 31, 2023 | 262.46 | 264.27 | 260.96 | 261.01 | 350,399 | -1.08(-0.41%) |
Aug 30, 2023 | 265.13 | 266.08 | 261.57 | 262.10 | 275,568 | -2.14(-0.81%) |
Aug 29, 2023 | 260.03 | 264.56 | 259.01 | 264.24 | 184,879 | +3.63(+1.39%) |
Aug 28, 2023 | 258.10 | 262.12 | 258.10 | 260.61 | 192,868 | +3.31(+1.28%) |
Aug 25, 2023 | 258.76 | 258.90 | 253.04 | 257.30 | 304,672 | -0.48(-0.18%) |
Aug 24, 2023 | 258.06 | 261.01 | 256.91 | 257.78 | 270,340 | -1.47(-0.57%) |
Aug 23, 2023 | 257.61 | 259.37 | 255.55 | 259.25 | 480,052 | +1.70(+0.66%) |
Aug 22, 2023 | 263.33 | 265.76 | 256.99 | 257.55 | 392,157 | -6.37(-2.41%) |
Aug 21, 2023 | 264.98 | 265.51 | 261.39 | 263.92 | 419,746 | -0.63(-0.24%) |
Aug 18, 2023 | 267.05 | 267.05 | 263.11 | 264.56 | 520,127 | -4.95(-1.84%) |
Aug 17, 2023 | 278.42 | 280.44 | 269.40 | 269.51 | 416,991 | -8.45(-3.04%) |
Aug 16, 2023 | 278.44 | 281.60 | 277.83 | 277.96 | 281,854 | -0.91(-0.33%) |
Aug 15, 2023 | 282.67 | 283.52 | 278.76 | 278.88 | 275,380 | -4.68(-1.65%) |
Aug 14, 2023 | 284.57 | 284.61 | 281.82 | 283.56 | 236,905 | -1.75(-0.61%) |
Aug 11, 2023 | 282.92 | 285.78 | 281.86 | 285.31 | 227,808 | +2.54(+0.90%) |
Aug 10, 2023 | 282.15 | 286.05 | 281.46 | 282.77 | 277,651 | +0.57(+0.20%) |
Aug 09, 2023 | 281.38 | 285.21 | 281.30 | 282.19 | 306,343 | +0.11(+0.04%) |
Aug 08, 2023 | 280.76 | 283.04 | 278.63 | 282.08 | 272,085 | -0.59(-0.21%) |
Aug 07, 2023 | 281.38 | 285.21 | 280.47 | 282.68 | 352,712 | +2.03(+0.72%) |
Aug 04, 2023 | 279.01 | 283.10 | 278.81 | 280.65 | 330,811 | +5.19(+1.89%) |
Aug 03, 2023 | 274.27 | 278.19 | 273.25 | 275.45 | 287,818 | +0.10(+0.04%) |
Aug 02, 2023 | 273.40 | 275.74 | 272.26 | 275.36 | 275,693 | -0.01(-0.00%) |
Aug 01, 2023 | 272.08 | 275.87 | 272.08 | 275.37 | 470,250 | +1.11(+0.40%) |
Jul 31, 2023 | 275.56 | 277.42 | 271.58 | 274.26 | 483,591 | -0.22(-0.08%) |
Jul 28, 2023 | 275.64 | 277.14 | 271.03 | 274.48 | 484,686 | +0.62(+0.23%) |
Jul 27, 2023 | 277.18 | 279.22 | 268.52 | 273.85 | 836,405 | +3.35(+1.24%) |
Jul 26, 2023 | 265.00 | 273.38 | 265.00 | 270.50 | 596,140 | +4.56(+1.72%) |
Jul 25, 2023 | 263.09 | 268.22 | 262.91 | 265.94 | 343,558 | +2.08(+0.79%) |
Jul 24, 2023 | 267.16 | 269.14 | 263.31 | 263.86 | 346,653 | -2.87(-1.08%) |
Jul 21, 2023 | 266.48 | 268.94 | 265.13 | 266.73 | 299,500 | +0.83(+0.31%) |
Jul 20, 2023 | 267.51 | 267.67 | 264.91 | 265.90 | 360,472 | -0.11(-0.04%) |
Jul 19, 2023 | 265.73 | 267.40 | 264.91 | 266.00 | 422,174 | -0.41(-0.15%) |
Jul 18, 2023 | 265.70 | 269.61 | 265.10 | 266.41 | 400,895 | +0.52(+0.20%) |
Jul 17, 2023 | 262.89 | 266.74 | 262.89 | 265.89 | 351,602 | +1.75(+0.66%) |
Jul 14, 2023 | 266.11 | 267.12 | 262.01 | 264.14 | 343,136 | -1.41(-0.53%) |
Jul 13, 2023 | 262.31 | 266.22 | 261.06 | 265.55 | 426,434 | +4.36(+1.67%) |
Jul 12, 2023 | 262.51 | 264.00 | 260.67 | 261.19 | 291,748 | +1.69(+0.65%) |
Jul 11, 2023 | 258.84 | 261.96 | 257.70 | 259.50 | 349,821 | +1.85(+0.72%) |
Jul 10, 2023 | 254.53 | 259.36 | 253.26 | 257.64 | 423,328 | +3.16(+1.24%) |
Jul 07, 2023 | 250.53 | 256.24 | 250.53 | 254.49 | 445,204 | +5.02(+2.01%) |
Jul 06, 2023 | 249.39 | 249.39 | 245.37 | 249.47 | 573,901 | -3.87(-1.53%) |
Jul 05, 2023 | 252.42 | 254.20 | 249.97 | 253.34 | 420,935 | -1.82(-0.71%) |