Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 272.59 | 272.62 | 269.32 | 269.95 | 728,630 | -1.93(-0.71%) |
Sep 28, 2023 | 271.54 | 274.00 | 271.53 | 271.88 | 482,559 | +1.20(+0.44%) |
Sep 27, 2023 | 271.70 | 273.05 | 268.94 | 270.68 | 544,273 | -0.51(-0.19%) |
Sep 26, 2023 | 273.08 | 274.15 | 270.93 | 271.19 | 618,612 | -3.13(-1.14%) |
Sep 25, 2023 | 274.70 | 274.56 | 273.28 | 274.33 | 514,144 | -1.07(-0.39%) |
Sep 22, 2023 | 276.43 | 278.73 | 275.28 | 275.40 | 577,598 | -1.42(-0.51%) |
Sep 21, 2023 | 282.11 | 282.87 | 276.78 | 276.82 | 494,702 | -6.51(-2.30%) |
Sep 20, 2023 | 284.11 | 286.28 | 283.08 | 283.33 | 689,988 | -0.06(-0.02%) |
Sep 19, 2023 | 285.38 | 285.56 | 282.03 | 283.39 | 624,424 | -1.59(-0.56%) |
Sep 18, 2023 | 281.03 | 286.57 | 279.50 | 284.98 | 792,974 | +4.16(+1.48%) |
Sep 15, 2023 | 281.34 | 283.33 | 280.24 | 280.82 | 1,047,173 | -1.61(-0.57%) |
Sep 14, 2023 | 278.35 | 282.94 | 277.79 | 282.43 | 521,818 | +5.58(+2.02%) |
Sep 13, 2023 | 278.12 | 278.82 | 275.31 | 276.85 | 550,347 | -1.21(-0.43%) |
Sep 12, 2023 | 279.10 | 280.37 | 277.52 | 278.05 | 458,370 | -2.19(-0.78%) |
Sep 11, 2023 | 279.51 | 280.96 | 278.45 | 280.24 | 537,271 | +1.00(+0.36%) |
Sep 08, 2023 | 279.33 | 281.66 | 276.99 | 279.24 | 835,686 | +0.09(+0.03%) |
Sep 07, 2023 | 277.93 | 281.41 | 277.75 | 279.15 | 783,088 | +1.47(+0.53%) |
Sep 06, 2023 | 277.31 | 279.14 | 275.48 | 277.68 | 538,131 | -0.15(-0.05%) |
Sep 05, 2023 | 280.63 | 280.88 | 277.73 | 277.83 | 446,872 | -2.58(-0.92%) |
Sep 01, 2023 | 280.81 | 281.49 | 278.98 | 280.41 | 443,658 | +0.11(+0.04%) |
Aug 31, 2023 | 281.45 | 281.45 | 279.05 | 280.30 | 825,061 | +0.38(+0.13%) |
Aug 30, 2023 | 279.17 | 281.58 | 278.61 | 279.92 | 400,282 | +1.15(+0.41%) |
Aug 29, 2023 | 278.08 | 279.73 | 277.25 | 278.77 | 573,233 | +1.14(+0.41%) |
Aug 28, 2023 | 275.65 | 278.42 | 275.37 | 277.64 | 435,659 | +2.08(+0.75%) |
Aug 25, 2023 | 273.60 | 276.86 | 273.60 | 275.56 | 462,088 | +3.14(+1.15%) |
Aug 24, 2023 | 275.18 | 276.69 | 272.30 | 272.42 | 443,923 | -2.17(-0.79%) |
Aug 23, 2023 | 273.55 | 274.94 | 272.45 | 274.58 | 632,027 | +1.88(+0.69%) |
Aug 22, 2023 | 274.92 | 275.66 | 272.36 | 272.71 | 773,622 | -1.25(-0.46%) |
Aug 21, 2023 | 274.71 | 276.02 | 272.90 | 273.96 | 482,291 | -0.51(-0.19%) |
Aug 18, 2023 | 273.00 | 276.45 | 272.84 | 274.48 | 1,325,364 | +0.22(+0.08%) |
Aug 17, 2023 | 280.06 | 281.20 | 274.02 | 274.26 | 858,530 | -4.13(-1.48%) |
Aug 16, 2023 | 277.83 | 280.87 | 277.74 | 278.39 | 807,931 | +0.35(+0.12%) |
Aug 15, 2023 | 281.54 | 282.35 | 277.89 | 278.04 | 477,575 | -3.71(-1.32%) |
Aug 14, 2023 | 283.26 | 284.84 | 281.13 | 281.75 | 659,088 | -0.91(-0.32%) |
Aug 11, 2023 | 278.75 | 282.91 | 278.75 | 282.66 | 653,002 | +3.92(+1.41%) |
Aug 10, 2023 | 278.67 | 280.67 | 277.30 | 278.74 | 848,381 | +0.76(+0.27%) |
Aug 09, 2023 | 274.43 | 280.41 | 274.06 | 277.97 | 1,098,082 | +3.38(+1.23%) |
Aug 08, 2023 | 276.85 | 280.33 | 274.38 | 274.59 | 756,208 | -2.58(-0.93%) |
Aug 07, 2023 | 276.92 | 279.62 | 273.73 | 277.17 | 905,870 | +1.54(+0.56%) |
Aug 04, 2023 | 289.75 | 290.70 | 275.25 | 275.63 | 1,323,121 | -8.76(-3.08%) |
Aug 03, 2023 | 281.57 | 286.17 | 280.13 | 284.39 | 808,699 | +0.06(+0.02%) |
Aug 02, 2023 | 283.84 | 285.90 | 282.04 | 284.33 | 658,750 | -0.47(-0.17%) |
Aug 01, 2023 | 285.46 | 287.64 | 283.47 | 284.80 | 893,029 | +1.48(+0.52%) |
Jul 31, 2023 | 287.32 | 287.32 | 279.73 | 283.32 | 1,821,553 | -4.37(-1.52%) |
Jul 28, 2023 | 288.46 | 291.40 | 287.41 | 287.69 | 909,530 | -0.63(-0.22%) |
Jul 27, 2023 | 292.62 | 293.39 | 288.14 | 288.32 | 782,679 | -3.67(-1.26%) |
Jul 26, 2023 | 293.60 | 294.23 | 290.03 | 291.99 | 615,698 | -2.53(-0.86%) |
Jul 25, 2023 | 291.75 | 294.72 | 291.18 | 294.52 | 369,866 | +2.37(+0.81%) |
Jul 24, 2023 | 293.27 | 293.36 | 290.96 | 292.15 | 366,832 | -0.62(-0.21%) |
Jul 21, 2023 | 293.22 | 294.95 | 292.50 | 292.77 | 537,184 | +0.67(+0.23%) |
Jul 20, 2023 | 288.39 | 292.41 | 287.49 | 292.10 | 618,382 | +3.51(+1.22%) |
Jul 19, 2023 | 288.12 | 289.79 | 285.67 | 288.59 | 457,709 | +1.23(+0.43%) |
Jul 18, 2023 | 287.93 | 288.33 | 285.61 | 287.36 | 410,528 | -0.77(-0.27%) |
Jul 17, 2023 | 287.04 | 289.04 | 286.80 | 288.13 | 551,171 | +0.42(+0.15%) |
Jul 14, 2023 | 286.48 | 288.78 | 285.84 | 287.70 | 605,558 | -1.09(-0.38%) |
Jul 13, 2023 | 292.32 | 293.88 | 288.55 | 288.79 | 651,879 | -2.67(-0.92%) |
Jul 12, 2023 | 292.84 | 294.67 | 290.77 | 291.46 | 758,522 | -1.42(-0.49%) |
Jul 11, 2023 | 292.08 | 293.78 | 291.17 | 292.88 | 673,228 | +1.31(+0.45%) |
Jul 10, 2023 | 288.99 | 292.79 | 288.99 | 291.56 | 518,698 | +3.06(+1.06%) |
Jul 07, 2023 | 289.74 | 290.83 | 288.31 | 288.50 | 662,269 | -3.71(-1.27%) |
Jul 06, 2023 | 287.70 | 292.90 | 286.54 | 292.21 | 821,196 | +2.85(+0.98%) |
Jul 05, 2023 | 287.96 | 289.65 | 285.80 | 289.36 | 956,849 | -0.02(-0.01%) |