Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 273.84 | 274.62 | 269.28 | 271.92 | 1,349,903 | -0.14(-0.05%) |
Sep 28, 2023 | 265.23 | 274.26 | 265.16 | 272.06 | 1,585,277 | +7.58(+2.87%) |
Sep 27, 2023 | 271.88 | 272.78 | 261.11 | 264.47 | 3,056,655 | -6.95(-2.56%) |
Sep 26, 2023 | 282.54 | 283.22 | 271.18 | 271.43 | 2,682,501 | -13.72(-4.81%) |
Sep 25, 2023 | 282.63 | 285.32 | 283.30 | 285.15 | 929,239 | +2.08(+0.74%) |
Sep 22, 2023 | 281.60 | 285.50 | 281.20 | 283.07 | 960,822 | +0.82(+0.29%) |
Sep 21, 2023 | 285.22 | 286.25 | 282.10 | 282.25 | 969,481 | -4.49(-1.56%) |
Sep 20, 2023 | 293.03 | 293.37 | 286.68 | 286.73 | 840,947 | -4.70(-1.61%) |
Sep 19, 2023 | 291.23 | 291.92 | 288.94 | 291.43 | 689,203 | +0.49(+0.17%) |
Sep 18, 2023 | 290.12 | 292.29 | 287.46 | 290.95 | 1,050,433 | +0.45(+0.15%) |
Sep 15, 2023 | 292.71 | 294.69 | 290.37 | 290.50 | 2,151,037 | -2.21(-0.76%) |
Sep 14, 2023 | 296.39 | 297.12 | 292.22 | 292.71 | 1,400,936 | -2.30(-0.78%) |
Sep 13, 2023 | 291.37 | 295.39 | 289.72 | 295.01 | 1,444,618 | +2.53(+0.87%) |
Sep 12, 2023 | 297.52 | 298.90 | 291.15 | 292.49 | 1,155,646 | -4.91(-1.65%) |
Sep 11, 2023 | 289.18 | 299.24 | 288.85 | 297.40 | 2,118,133 | +10.10(+3.52%) |
Sep 08, 2023 | 286.08 | 287.46 | 284.92 | 287.30 | 1,172,869 | +0.52(+0.18%) |
Sep 07, 2023 | 287.75 | 289.81 | 286.50 | 286.78 | 1,321,312 | -0.08(-0.03%) |
Sep 06, 2023 | 284.12 | 287.73 | 281.13 | 286.86 | 1,263,256 | +2.79(+0.98%) |
Sep 05, 2023 | 287.50 | 287.57 | 281.91 | 284.07 | 1,299,340 | +1.83(+0.65%) |
Sep 01, 2023 | 283.26 | 283.26 | 280.74 | 282.25 | 662,555 | +0.89(+0.32%) |
Aug 31, 2023 | 285.06 | 286.91 | 281.30 | 281.35 | 1,058,045 | -3.56(-1.25%) |
Aug 30, 2023 | 283.42 | 286.81 | 283.15 | 284.91 | 1,063,823 | +2.10(+0.74%) |
Aug 29, 2023 | 276.03 | 283.18 | 276.03 | 282.81 | 1,167,444 | +6.66(+2.41%) |
Aug 28, 2023 | 278.35 | 279.81 | 273.98 | 276.15 | 897,715 | +0.19(+0.07%) |
Aug 25, 2023 | 272.40 | 276.73 | 270.97 | 275.96 | 914,416 | +4.64(+1.71%) |
Aug 24, 2023 | 273.31 | 276.16 | 270.77 | 271.32 | 1,037,688 | -2.50(-0.91%) |
Aug 23, 2023 | 274.64 | 276.74 | 273.25 | 273.82 | 977,189 | +0.48(+0.17%) |
Aug 22, 2023 | 273.35 | 274.35 | 271.94 | 273.34 | 1,060,652 | -0.75(-0.28%) |
Aug 21, 2023 | 276.43 | 277.80 | 273.13 | 274.10 | 1,185,164 | -1.66(-0.60%) |
Aug 18, 2023 | 275.48 | 277.15 | 274.48 | 275.76 | 1,000,770 | -0.02(-0.01%) |
Aug 17, 2023 | 280.16 | 280.70 | 275.51 | 275.77 | 1,064,027 | -3.65(-1.31%) |
Aug 16, 2023 | 282.89 | 283.69 | 279.41 | 279.43 | 754,236 | -3.22(-1.14%) |
Aug 15, 2023 | 282.36 | 283.89 | 281.98 | 282.65 | 729,871 | +0.07(+0.02%) |
Aug 14, 2023 | 279.81 | 284.28 | 279.18 | 282.58 | 1,328,802 | +2.66(+0.95%) |
Aug 11, 2023 | 280.63 | 281.21 | 279.58 | 279.92 | 630,001 | -0.89(-0.32%) |
Aug 10, 2023 | 281.03 | 285.49 | 280.00 | 280.82 | 887,581 | +1.00(+0.36%) |
Aug 09, 2023 | 279.81 | 281.52 | 278.54 | 279.81 | 885,516 | -0.33(-0.12%) |
Aug 08, 2023 | 282.79 | 283.42 | 277.24 | 280.14 | 984,312 | -3.91(-1.38%) |
Aug 07, 2023 | 282.79 | 286.28 | 280.40 | 284.05 | 1,243,000 | +2.54(+0.90%) |
Aug 04, 2023 | 281.80 | 290.23 | 279.82 | 281.51 | 2,814,643 | +8.03(+2.94%) |
Aug 03, 2023 | 271.20 | 275.47 | 269.75 | 273.48 | 1,936,731 | +1.04(+0.38%) |
Aug 02, 2023 | 275.94 | 277.59 | 271.50 | 272.44 | 1,976,309 | -4.66(-1.68%) |
Aug 01, 2023 | 277.92 | 280.13 | 275.97 | 277.11 | 2,247,974 | -4.11(-1.46%) |
Jul 31, 2023 | 281.79 | 282.20 | 278.69 | 281.21 | 1,600,940 | +0.41(+0.14%) |
Jul 28, 2023 | 281.53 | 282.42 | 278.71 | 280.81 | 1,878,929 | +0.98(+0.35%) |
Jul 27, 2023 | 288.25 | 288.25 | 279.64 | 279.82 | 2,378,365 | -8.05(-2.80%) |
Jul 26, 2023 | 288.85 | 289.25 | 285.77 | 287.87 | 1,182,191 | -0.78(-0.27%) |
Jul 25, 2023 | 287.35 | 289.58 | 284.75 | 288.65 | 1,279,299 | +0.18(+0.06%) |
Jul 24, 2023 | 292.64 | 293.89 | 288.09 | 288.48 | 1,236,316 | -4.82(-1.64%) |
Jul 21, 2023 | 293.36 | 294.60 | 290.97 | 293.30 | 2,988,177 | -0.45(-0.15%) |
Jul 20, 2023 | 293.40 | 295.55 | 291.88 | 293.75 | 1,401,115 | +1.55(+0.53%) |
Jul 19, 2023 | 293.70 | 295.34 | 289.25 | 292.20 | 1,422,687 | -2.14(-0.73%) |
Jul 18, 2023 | 295.00 | 297.14 | 291.17 | 294.34 | 1,133,563 | -1.97(-0.66%) |
Jul 17, 2023 | 299.17 | 299.99 | 295.19 | 296.31 | 1,222,375 | -3.78(-1.26%) |
Jul 14, 2023 | 297.32 | 302.54 | 297.32 | 300.08 | 1,321,802 | +2.77(+0.93%) |
Jul 13, 2023 | 295.37 | 297.74 | 294.12 | 297.32 | 795,450 | +1.60(+0.54%) |
Jul 12, 2023 | 295.77 | 297.52 | 294.20 | 295.72 | 1,103,143 | +1.61(+0.55%) |
Jul 11, 2023 | 292.71 | 295.01 | 290.58 | 294.11 | 854,938 | +1.10(+0.38%) |
Jul 10, 2023 | 292.72 | 295.06 | 291.85 | 293.01 | 693,620 | +1.02(+0.35%) |
Jul 07, 2023 | 291.98 | 293.64 | 290.26 | 291.99 | 987,185 | -1.40(-0.48%) |
Jul 06, 2023 | 292.96 | 294.55 | 290.94 | 293.39 | 925,873 | -1.68(-0.57%) |
Jul 05, 2023 | 294.11 | 295.96 | 292.26 | 295.06 | 812,514 | -0.62(-0.21%) |