Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 275.86 | 283.50 | 275.86 | 281.61 | 278 | +9.67(+3.56%) |
Sep 28, 2023 | 269.19 | 271.94 | 268.63 | 271.94 | 446 | +0.82(+0.30%) |
Sep 27, 2023 | 271.20 | 271.52 | 270.05 | 271.12 | 792 | +2.41(+0.90%) |
Sep 26, 2023 | 269.86 | 269.86 | 267.63 | 268.71 | 719 | -11.09(-3.96%) |
Sep 25, 2023 | 280.34 | 279.96 | 279.49 | 279.80 | 1,365 | -7.09(-2.47%) |
Sep 22, 2023 | 295.00 | 295.00 | 286.04 | 286.89 | 755 | +7.48(+2.68%) |
Sep 21, 2023 | 280.23 | 282.26 | 279.01 | 279.41 | 263 | -5.21(-1.83%) |
Sep 20, 2023 | 287.68 | 288.48 | 284.62 | 284.62 | 315 | -4.67(-1.61%) |
Sep 19, 2023 | 295.00 | 295.00 | 288.34 | 289.29 | 765 | -0.59(-0.20%) |
Sep 18, 2023 | 288.63 | 291.00 | 288.46 | 289.88 | 190 | +4.50(+1.58%) |
Sep 15, 2023 | 285.56 | 285.56 | 284.35 | 285.38 | 247 | -1.71(-0.60%) |
Sep 14, 2023 | 286.71 | 287.70 | 286.31 | 287.09 | 6,732 | +1.06(+0.37%) |
Sep 13, 2023 | 279.59 | 286.75 | 279.59 | 286.03 | 84 | -0.78(-0.27%) |
Sep 12, 2023 | 286.04 | 287.63 | 286.04 | 286.81 | 598 | -0.24(-0.08%) |
Sep 11, 2023 | 285.59 | 287.06 | 284.64 | 287.04 | 757 | +8.52(+3.06%) |
Sep 08, 2023 | 279.80 | 279.80 | 277.50 | 278.52 | 354 | -1.47(-0.52%) |
Sep 07, 2023 | 278.58 | 280.11 | 277.30 | 279.99 | 2,613 | -12.31(-4.21%) |
Sep 06, 2023 | 290.00 | 292.30 | 287.50 | 292.30 | 7,118 | +5.38(+1.88%) |
Sep 05, 2023 | 289.20 | 289.20 | 285.60 | 286.92 | 348 | -2.83(-0.98%) |
Sep 01, 2023 | 288.42 | 292.87 | 286.99 | 289.75 | 2,533 | +6.23(+2.20%) |
Aug 31, 2023 | 285.00 | 285.00 | 280.72 | 283.52 | 1,015 | -5.48(-1.90%) |
Aug 30, 2023 | 286.01 | 289.05 | 286.01 | 289.00 | 866 | +8.83(+3.15%) |
Aug 29, 2023 | 276.87 | 283.03 | 276.87 | 280.17 | 680 | +1.79(+0.64%) |
Aug 28, 2023 | 277.54 | 278.85 | 277.25 | 278.38 | 408 | -0.98(-0.35%) |
Aug 25, 2023 | 274.76 | 281.04 | 274.76 | 279.36 | 1,946 | +4.15(+1.51%) |
Aug 24, 2023 | 275.00 | 278.51 | 274.48 | 275.21 | 4,101 | +2.87(+1.05%) |
Aug 23, 2023 | 270.80 | 273.93 | 270.19 | 272.34 | 9,506 | +18.97(+7.49%) |
Aug 22, 2023 | 251.52 | 255.31 | 251.52 | 253.37 | 1,937 | +1.33(+0.53%) |
Aug 21, 2023 | 250.08 | 252.04 | 249.26 | 252.04 | 571 | +1.96(+0.78%) |
Aug 18, 2023 | 249.28 | 250.08 | 247.71 | 250.08 | 326 | -5.38(-2.11%) |
Aug 17, 2023 | 255.78 | 258.42 | 254.74 | 255.46 | 1,030 | +2.91(+1.15%) |
Aug 16, 2023 | 251.38 | 254.62 | 249.25 | 252.55 | 1,559 | -8.81(-3.37%) |
Aug 15, 2023 | 256.00 | 262.70 | 256.00 | 261.36 | 948 | -4.82(-1.81%) |
Aug 14, 2023 | 263.00 | 269.09 | 263.00 | 266.18 | 267 | -3.37(-1.25%) |
Aug 11, 2023 | 270.19 | 270.19 | 266.79 | 269.55 | 345 | -5.12(-1.86%) |
Aug 10, 2023 | 279.33 | 279.33 | 273.73 | 274.67 | 475 | +0.17(+0.06%) |
Aug 09, 2023 | 273.88 | 274.50 | 273.54 | 274.50 | 132 | +1.21(+0.44%) |
Aug 08, 2023 | 270.62 | 273.64 | 270.60 | 273.29 | 376 | -2.03(-0.74%) |
Aug 07, 2023 | 276.61 | 276.61 | 273.71 | 275.32 | 1,737 | -3.47(-1.24%) |
Aug 04, 2023 | 281.51 | 281.51 | 278.37 | 278.79 | 147 | -4.22(-1.49%) |
Aug 03, 2023 | 280.56 | 284.37 | 280.56 | 283.01 | 1,350 | +4.65(+1.67%) |
Aug 02, 2023 | 280.70 | 282.67 | 275.91 | 278.36 | 156 | -5.36(-1.89%) |
Aug 01, 2023 | 288.53 | 288.53 | 282.75 | 283.72 | 1,336 | -10.99(-3.73%) |
Jul 31, 2023 | 293.00 | 295.63 | 292.65 | 294.71 | 1,258 | +3.14(+1.08%) |
Jul 28, 2023 | 288.23 | 292.63 | 287.79 | 291.57 | 973 | +16.08(+5.84%) |
Jul 27, 2023 | 278.45 | 278.45 | 275.00 | 275.49 | 1,147 | -1.44(-0.52%) |
Jul 26, 2023 | 276.58 | 277.77 | 276.33 | 276.93 | 644 | +1.68(+0.61%) |
Jul 25, 2023 | 278.23 | 278.23 | 272.82 | 275.25 | 1,330 | +6.34(+2.36%) |
Jul 24, 2023 | 263.90 | 271.34 | 262.13 | 268.91 | 4,809 | +2.39(+0.90%) |
Jul 21, 2023 | 266.92 | 268.11 | 266.26 | 266.52 | 375 | +1.12(+0.42%) |
Jul 20, 2023 | 264.00 | 265.40 | 263.48 | 265.40 | 487 | -0.22(-0.08%) |
Jul 19, 2023 | 266.00 | 266.42 | 265.05 | 265.62 | 1,424 | -6.38(-2.35%) |
Jul 18, 2023 | 277.06 | 277.56 | 260.00 | 272.00 | 1,071 | +8.07(+3.06%) |
Jul 17, 2023 | 273.36 | 273.36 | 261.96 | 263.93 | 1,566 | -2.15(-0.81%) |
Jul 14, 2023 | 266.77 | 268.63 | 265.62 | 266.08 | 6,260 | -0.63(-0.24%) |
Jul 13, 2023 | 265.00 | 266.71 | 263.23 | 266.71 | 173 | +4.23(+1.61%) |
Jul 12, 2023 | 261.28 | 262.77 | 260.59 | 262.48 | 3,893 | +7.22(+2.83%) |
Jul 11, 2023 | 253.92 | 255.53 | 252.99 | 255.26 | 1,288 | +3.81(+1.52%) |
Jul 10, 2023 | 250.65 | 251.82 | 250.38 | 251.45 | 2,344 | -0.53(-0.21%) |
Jul 07, 2023 | 249.72 | 252.38 | 248.80 | 251.97 | 1,789 | +1.89(+0.76%) |
Jul 06, 2023 | 250.16 | 251.19 | 249.88 | 250.08 | 407 | -13.62(-5.16%) |
Jul 05, 2023 | 263.63 | 264.64 | 263.13 | 263.70 | 1,226 | +1.59(+0.61%) |