Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 284.62 | 285.15 | 281.60 | 282.39 | 1,377,905 | -4.19(-1.46%) |
Sep 28, 2023 | 285.68 | 289.78 | 285.68 | 286.58 | 1,030,266 | +1.69(+0.59%) |
Sep 27, 2023 | 285.43 | 287.51 | 282.51 | 284.89 | 1,233,520 | +0.14(+0.05%) |
Sep 26, 2023 | 289.92 | 290.02 | 284.26 | 284.75 | 1,065,082 | -5.79(-1.99%) |
Sep 25, 2023 | 285.71 | 290.57 | 288.21 | 290.55 | 817,108 | +4.84(+1.69%) |
Sep 22, 2023 | 285.64 | 288.43 | 285.08 | 285.71 | 1,186,229 | -1.38(-0.48%) |
Sep 21, 2023 | 283.60 | 288.71 | 282.40 | 287.09 | 1,718,170 | +3.46(+1.22%) |
Sep 20, 2023 | 282.13 | 285.18 | 280.63 | 283.63 | 778,059 | +2.66(+0.94%) |
Sep 19, 2023 | 280.99 | 282.94 | 279.91 | 280.97 | 745,321 | -0.69(-0.25%) |
Sep 18, 2023 | 281.33 | 282.51 | 279.18 | 281.67 | 634,697 | +2.09(+0.75%) |
Sep 15, 2023 | 279.43 | 283.62 | 278.48 | 279.57 | 1,615,846 | -0.09(-0.03%) |
Sep 14, 2023 | 283.88 | 285.11 | 278.18 | 279.66 | 909,786 | -1.88(-0.67%) |
Sep 13, 2023 | 283.71 | 284.11 | 278.86 | 281.54 | 1,193,290 | -1.30(-0.46%) |
Sep 12, 2023 | 279.69 | 284.68 | 277.38 | 282.84 | 983,543 | +1.69(+0.60%) |
Sep 11, 2023 | 278.38 | 283.57 | 277.29 | 281.15 | 1,207,359 | +3.30(+1.19%) |
Sep 08, 2023 | 276.86 | 280.53 | 275.78 | 277.86 | 1,079,105 | +0.19(+0.07%) |
Sep 07, 2023 | 273.17 | 279.18 | 272.38 | 277.67 | 1,042,964 | +5.59(+2.05%) |
Sep 06, 2023 | 273.73 | 274.56 | 271.36 | 272.08 | 1,017,193 | -3.08(-1.12%) |
Sep 05, 2023 | 272.89 | 277.37 | 272.59 | 275.16 | 1,252,460 | +3.27(+1.20%) |
Sep 01, 2023 | 273.01 | 275.28 | 271.40 | 271.89 | 1,138,254 | +0.40(+0.15%) |
Aug 31, 2023 | 277.77 | 278.10 | 271.36 | 271.49 | 1,778,188 | -6.30(-2.27%) |
Aug 30, 2023 | 278.05 | 279.64 | 277.14 | 277.79 | 757,937 | +1.01(+0.37%) |
Aug 29, 2023 | 277.35 | 279.04 | 274.18 | 276.78 | 1,137,021 | +0.09(+0.03%) |
Aug 28, 2023 | 275.75 | 277.74 | 275.41 | 276.69 | 541,236 | +2.28(+0.83%) |
Aug 25, 2023 | 278.46 | 279.70 | 274.20 | 274.41 | 1,230,688 | -3.10(-1.12%) |
Aug 24, 2023 | 276.51 | 279.73 | 275.54 | 277.50 | 1,364,337 | +0.54(+0.20%) |
Aug 23, 2023 | 276.05 | 277.97 | 275.60 | 276.96 | 1,224,594 | +1.73(+0.63%) |
Aug 22, 2023 | 275.95 | 277.69 | 274.71 | 275.23 | 1,062,571 | -1.17(-0.42%) |
Aug 21, 2023 | 272.08 | 276.73 | 271.24 | 276.40 | 1,368,863 | +5.16(+1.90%) |
Aug 18, 2023 | 265.99 | 271.53 | 265.83 | 271.24 | 2,140,709 | +5.39(+2.03%) |
Aug 17, 2023 | 265.31 | 273.05 | 260.97 | 265.86 | 4,634,955 | -18.11(-6.38%) |
Aug 16, 2023 | 283.92 | 287.47 | 283.80 | 283.97 | 1,010,875 | -0.32(-0.11%) |
Aug 15, 2023 | 283.34 | 285.43 | 282.72 | 284.30 | 885,011 | -0.54(-0.19%) |
Aug 14, 2023 | 284.15 | 286.99 | 284.06 | 284.83 | 839,633 | +0.32(+0.11%) |
Aug 11, 2023 | 283.49 | 285.76 | 282.68 | 284.51 | 964,595 | +0.59(+0.21%) |
Aug 10, 2023 | 284.99 | 287.87 | 283.04 | 283.92 | 1,093,628 | +0.57(+0.20%) |
Aug 09, 2023 | 285.68 | 286.39 | 283.01 | 283.35 | 915,664 | -3.75(-1.31%) |
Aug 08, 2023 | 285.43 | 288.92 | 283.29 | 287.11 | 1,173,122 | +0.32(+0.11%) |
Aug 07, 2023 | 282.15 | 286.85 | 282.15 | 286.78 | 1,162,138 | +5.15(+1.83%) |
Aug 04, 2023 | 282.78 | 285.43 | 280.76 | 281.63 | 1,234,490 | -1.04(-0.37%) |
Aug 03, 2023 | 287.57 | 288.24 | 277.02 | 282.67 | 2,453,277 | -11.56(-3.93%) |
Aug 02, 2023 | 294.06 | 298.09 | 292.67 | 294.23 | 2,075,800 | +3.69(+1.27%) |
Aug 01, 2023 | 290.68 | 292.84 | 289.21 | 290.54 | 1,524,430 | +0.53(+0.18%) |
Jul 31, 2023 | 287.78 | 290.38 | 285.05 | 290.00 | 1,266,954 | +2.95(+1.03%) |
Jul 28, 2023 | 288.19 | 288.19 | 280.01 | 287.06 | 1,421,927 | -0.64(-0.22%) |
Jul 27, 2023 | 286.42 | 288.41 | 285.44 | 287.69 | 1,305,913 | +2.02(+0.71%) |
Jul 26, 2023 | 289.38 | 290.45 | 284.74 | 285.67 | 1,440,986 | -3.93(-1.36%) |
Jul 25, 2023 | 286.71 | 290.24 | 285.02 | 289.60 | 1,314,233 | +2.58(+0.90%) |
Jul 24, 2023 | 288.01 | 289.48 | 285.39 | 287.02 | 1,667,018 | -1.68(-0.58%) |
Jul 21, 2023 | 289.54 | 291.70 | 287.96 | 288.70 | 1,523,415 | -0.44(-0.15%) |
Jul 20, 2023 | 288.12 | 290.00 | 284.02 | 289.14 | 1,543,478 | +1.53(+0.53%) |
Jul 19, 2023 | 290.11 | 292.28 | 286.05 | 287.61 | 2,236,047 | +7.70(+2.75%) |
Jul 18, 2023 | 278.85 | 283.03 | 276.16 | 279.90 | 1,324,747 | +3.60(+1.30%) |
Jul 17, 2023 | 276.29 | 278.92 | 274.88 | 276.31 | 1,175,176 | -1.57(-0.57%) |
Jul 14, 2023 | 273.14 | 279.98 | 273.14 | 277.88 | 2,100,061 | +12.48(+4.70%) |
Jul 13, 2023 | 264.48 | 267.28 | 262.89 | 265.40 | 1,975,051 | +1.35(+0.51%) |
Jul 12, 2023 | 272.71 | 273.20 | 263.87 | 264.05 | 2,393,288 | -12.82(-4.63%) |
Jul 11, 2023 | 274.53 | 277.47 | 273.60 | 276.88 | 950,748 | +3.34(+1.22%) |
Jul 10, 2023 | 272.82 | 275.93 | 270.87 | 273.53 | 1,012,166 | +1.20(+0.44%) |
Jul 07, 2023 | 272.87 | 275.54 | 271.94 | 272.33 | 1,017,281 | -1.85(-0.67%) |
Jul 06, 2023 | 274.95 | 276.48 | 272.94 | 274.18 | 1,826,461 | -1.72(-0.62%) |
Jul 05, 2023 | 275.08 | 277.49 | 273.79 | 275.90 | 1,301,956 | +0.41(+0.15%) |