Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 266.77 | 267.83 | 261.09 | 262.35 | 2,414,799 | -1.50(-0.57%) |
Sep 28, 2023 | 259.51 | 265.56 | 258.46 | 263.85 | 2,058,537 | +3.69(+1.42%) |
Sep 27, 2023 | 259.35 | 260.52 | 257.52 | 260.16 | 1,904,293 | +1.31(+0.51%) |
Sep 26, 2023 | 262.56 | 263.76 | 257.50 | 258.85 | 2,390,538 | -4.99(-1.89%) |
Sep 25, 2023 | 257.76 | 264.85 | 262.65 | 263.84 | 2,379,116 | +5.29(+2.05%) |
Sep 22, 2023 | 259.48 | 262.18 | 256.55 | 258.55 | 2,854,414 | -0.75(-0.29%) |
Sep 21, 2023 | 259.45 | 265.77 | 256.71 | 259.31 | 7,149,659 | +11.22(+4.52%) |
Sep 20, 2023 | 249.20 | 251.71 | 247.74 | 248.09 | 4,031,306 | +0.53(+0.21%) |
Sep 19, 2023 | 246.58 | 248.74 | 243.66 | 247.56 | 2,240,082 | +0.68(+0.28%) |
Sep 18, 2023 | 251.32 | 252.22 | 246.64 | 246.88 | 1,797,048 | -4.73(-1.88%) |
Sep 15, 2023 | 256.10 | 256.11 | 250.16 | 251.61 | 2,095,639 | -2.92(-1.15%) |
Sep 14, 2023 | 251.53 | 255.67 | 251.35 | 254.53 | 1,583,362 | +4.82(+1.93%) |
Sep 13, 2023 | 248.48 | 252.22 | 247.48 | 249.71 | 1,539,622 | +0.68(+0.27%) |
Sep 12, 2023 | 251.21 | 252.16 | 248.27 | 249.03 | 1,144,966 | -3.20(-1.27%) |
Sep 11, 2023 | 252.63 | 253.33 | 250.85 | 252.22 | 1,276,150 | +1.38(+0.55%) |
Sep 08, 2023 | 252.02 | 252.73 | 249.34 | 250.85 | 1,191,304 | -1.57(-0.62%) |
Sep 07, 2023 | 253.63 | 253.68 | 250.82 | 252.42 | 1,226,794 | -1.29(-0.51%) |
Sep 06, 2023 | 253.69 | 254.99 | 251.75 | 253.71 | 1,116,176 | +0.84(+0.33%) |
Sep 05, 2023 | 256.38 | 256.53 | 252.65 | 252.88 | 1,243,013 | -4.29(-1.67%) |
Sep 01, 2023 | 258.92 | 259.76 | 255.74 | 257.16 | 1,457,858 | -0.05(-0.02%) |
Aug 31, 2023 | 259.82 | 260.77 | 256.80 | 257.21 | 1,546,858 | -2.83(-1.09%) |
Aug 30, 2023 | 257.85 | 260.96 | 256.09 | 260.04 | 1,546,482 | +3.26(+1.27%) |
Aug 29, 2023 | 253.62 | 256.83 | 253.42 | 256.78 | 1,820,302 | +2.20(+0.86%) |
Aug 28, 2023 | 255.99 | 259.12 | 253.50 | 254.58 | 1,075,539 | -0.37(-0.15%) |
Aug 25, 2023 | 255.59 | 256.25 | 250.79 | 254.96 | 1,436,167 | -0.05(-0.02%) |
Aug 24, 2023 | 254.90 | 257.68 | 254.00 | 255.00 | 1,822,297 | -1.65(-0.64%) |
Aug 23, 2023 | 254.99 | 257.70 | 253.52 | 256.65 | 1,678,251 | +1.45(+0.57%) |
Aug 22, 2023 | 256.15 | 257.53 | 253.29 | 255.20 | 1,495,120 | -0.95(-0.37%) |
Aug 21, 2023 | 258.00 | 259.54 | 255.12 | 256.15 | 1,652,786 | -2.67(-1.03%) |
Aug 18, 2023 | 258.91 | 260.92 | 257.56 | 258.82 | 2,002,081 | -2.23(-0.85%) |
Aug 17, 2023 | 261.28 | 262.99 | 259.65 | 261.05 | 2,227,230 | -0.16(-0.06%) |
Aug 16, 2023 | 260.43 | 264.50 | 260.43 | 261.20 | 1,497,022 | -0.47(-0.18%) |
Aug 15, 2023 | 262.84 | 263.26 | 261.06 | 261.68 | 1,411,590 | -1.37(-0.52%) |
Aug 14, 2023 | 262.16 | 263.51 | 261.00 | 263.05 | 2,242,168 | +1.15(+0.44%) |
Aug 11, 2023 | 261.56 | 262.64 | 260.15 | 261.89 | 1,222,428 | -0.75(-0.29%) |
Aug 10, 2023 | 262.75 | 264.20 | 261.12 | 262.64 | 1,054,165 | +1.03(+0.40%) |
Aug 09, 2023 | 263.62 | 264.38 | 261.10 | 261.61 | 1,285,058 | -2.74(-1.04%) |
Aug 08, 2023 | 259.65 | 265.97 | 259.45 | 264.35 | 2,080,997 | +3.84(+1.48%) |
Aug 07, 2023 | 259.90 | 262.87 | 258.41 | 260.50 | 1,516,901 | +1.34(+0.52%) |
Aug 04, 2023 | 261.13 | 263.37 | 258.74 | 259.16 | 1,617,138 | -0.51(-0.20%) |
Aug 03, 2023 | 260.75 | 262.31 | 258.54 | 259.68 | 1,837,649 | -1.90(-0.73%) |
Aug 02, 2023 | 263.10 | 264.42 | 261.21 | 261.58 | 1,245,817 | -2.67(-1.01%) |
Aug 01, 2023 | 265.35 | 266.63 | 261.76 | 264.25 | 1,270,535 | -1.76(-0.66%) |
Jul 31, 2023 | 264.93 | 267.00 | 264.22 | 266.01 | 1,071,386 | +1.08(+0.41%) |
Jul 28, 2023 | 263.35 | 265.94 | 262.31 | 264.93 | 1,074,239 | +3.43(+1.31%) |
Jul 27, 2023 | 264.83 | 266.32 | 261.10 | 261.50 | 1,973,421 | -2.72(-1.03%) |
Jul 26, 2023 | 257.16 | 265.39 | 257.11 | 264.22 | 2,791,707 | +8.35(+3.26%) |
Jul 25, 2023 | 254.48 | 257.93 | 250.93 | 255.87 | 2,398,604 | +0.88(+0.34%) |
Jul 24, 2023 | 251.28 | 257.01 | 250.72 | 254.99 | 2,040,165 | -0.89(-0.35%) |
Jul 21, 2023 | 256.64 | 258.64 | 255.48 | 255.88 | 1,813,257 | -3.81(-1.47%) |
Jul 20, 2023 | 255.47 | 260.66 | 255.22 | 259.69 | 2,170,199 | +3.23(+1.26%) |
Jul 19, 2023 | 257.69 | 257.97 | 254.15 | 256.46 | 2,778,155 | -1.69(-0.65%) |
Jul 18, 2023 | 258.18 | 261.73 | 256.20 | 258.15 | 2,807,751 | +7.14(+2.84%) |
Jul 17, 2023 | 252.65 | 253.15 | 250.19 | 251.01 | 1,516,565 | -2.68(-1.06%) |
Jul 14, 2023 | 254.42 | 255.94 | 252.42 | 253.69 | 1,060,318 | -1.00(-0.39%) |
Jul 13, 2023 | 258.27 | 259.04 | 253.26 | 254.69 | 1,773,426 | -3.10(-1.20%) |
Jul 12, 2023 | 256.14 | 258.80 | 255.62 | 257.79 | 2,099,016 | +3.16(+1.24%) |
Jul 11, 2023 | 248.32 | 255.10 | 248.30 | 254.63 | 3,093,471 | +6.61(+2.67%) |
Jul 10, 2023 | 246.81 | 248.84 | 245.68 | 248.02 | 1,596,315 | +0.43(+0.18%) |
Jul 07, 2023 | 243.16 | 249.43 | 243.16 | 247.58 | 2,459,608 | +3.53(+1.45%) |
Jul 06, 2023 | 243.05 | 245.69 | 243.05 | 244.06 | 1,738,310 | -0.64(-0.26%) |
Jul 05, 2023 | 242.62 | 246.72 | 242.59 | 244.70 | 1,637,275 | +0.76(+0.31%) |