Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 248.40 | 248.40 | 232.20 | 235.32 | 86,977 | -10.61(-4.31%) |
Sep 28, 2023 | 239.74 | 246.51 | 238.95 | 245.93 | 64,356 | +6.30(+2.63%) |
Sep 27, 2023 | 240.04 | 241.74 | 238.66 | 239.63 | 49,263 | -0.44(-0.18%) |
Sep 26, 2023 | 239.99 | 244.42 | 239.44 | 240.07 | 63,688 | -2.36(-0.97%) |
Sep 25, 2023 | 244.17 | 243.23 | 241.23 | 242.43 | 35,805 | -2.59(-1.06%) |
Sep 22, 2023 | 245.08 | 248.05 | 244.56 | 245.01 | 57,023 | -1.30(-0.53%) |
Sep 21, 2023 | 243.37 | 248.02 | 242.28 | 246.32 | 46,768 | +0.59(+0.24%) |
Sep 20, 2023 | 248.27 | 252.11 | 244.75 | 245.73 | 50,666 | +0.85(+0.35%) |
Sep 19, 2023 | 244.56 | 245.93 | 243.34 | 244.88 | 58,108 | +0.49(+0.20%) |
Sep 18, 2023 | 246.16 | 246.16 | 238.21 | 244.39 | 50,532 | -3.23(-1.30%) |
Sep 15, 2023 | 248.65 | 249.10 | 245.71 | 247.62 | 40,453 | -1.80(-0.72%) |
Sep 14, 2023 | 246.89 | 251.67 | 245.61 | 249.42 | 72,311 | +4.24(+1.73%) |
Sep 13, 2023 | 244.90 | 247.71 | 242.77 | 245.18 | 203,226 | +0.00(+0.00%) |
Sep 12, 2023 | 244.46 | 246.96 | 244.29 | 245.18 | 198,895 | +1.16(+0.47%) |
Sep 11, 2023 | 245.10 | 245.10 | 241.70 | 244.02 | 100,660 | +1.82(+0.75%) |
Sep 08, 2023 | 244.85 | 244.85 | 240.04 | 242.20 | 138,172 | -0.83(-0.34%) |
Sep 07, 2023 | 248.61 | 249.26 | 243.03 | 243.03 | 63,108 | -3.09(-1.26%) |
Sep 06, 2023 | 255.56 | 256.99 | 246.08 | 246.13 | 47,277 | -8.23(-3.23%) |
Sep 05, 2023 | 255.87 | 257.57 | 253.50 | 254.35 | 50,823 | -3.89(-1.51%) |
Sep 01, 2023 | 263.14 | 263.14 | 257.01 | 258.24 | 52,612 | -2.53(-0.97%) |
Aug 31, 2023 | 276.09 | 277.63 | 260.65 | 260.77 | 51,761 | -15.07(-5.46%) |
Aug 30, 2023 | 268.55 | 279.31 | 268.55 | 275.84 | 113,262 | +9.08(+3.40%) |
Aug 29, 2023 | 263.20 | 268.02 | 261.14 | 266.76 | 31,872 | +5.04(+1.92%) |
Aug 28, 2023 | 264.72 | 264.72 | 260.31 | 261.73 | 40,666 | -1.63(-0.62%) |
Aug 25, 2023 | 262.07 | 265.32 | 259.47 | 263.36 | 37,143 | +4.67(+1.81%) |
Aug 24, 2023 | 258.60 | 262.94 | 258.51 | 258.68 | 37,367 | -1.11(-0.43%) |
Aug 23, 2023 | 255.87 | 260.22 | 255.72 | 259.79 | 23,578 | +4.33(+1.69%) |
Aug 22, 2023 | 258.12 | 258.22 | 253.63 | 255.46 | 45,865 | -0.47(-0.18%) |
Aug 21, 2023 | 258.22 | 258.38 | 254.65 | 255.93 | 45,156 | -1.73(-0.67%) |
Aug 18, 2023 | 255.79 | 259.49 | 253.62 | 257.67 | 60,090 | +2.15(+0.84%) |
Aug 17, 2023 | 263.17 | 263.17 | 255.51 | 255.51 | 51,042 | -7.69(-2.92%) |
Aug 16, 2023 | 263.43 | 265.18 | 262.29 | 263.20 | 26,542 | -0.13(-0.05%) |
Aug 15, 2023 | 258.28 | 263.78 | 258.28 | 263.34 | 25,082 | +3.05(+1.17%) |
Aug 14, 2023 | 260.37 | 262.41 | 258.21 | 260.29 | 46,370 | -3.05(-1.16%) |
Aug 11, 2023 | 261.39 | 268.32 | 261.39 | 263.34 | 46,763 | -0.01(-0.00%) |
Aug 10, 2023 | 264.40 | 265.74 | 261.43 | 263.35 | 42,887 | +0.78(+0.30%) |
Aug 09, 2023 | 263.76 | 264.90 | 262.25 | 262.57 | 49,961 | -0.67(-0.25%) |
Aug 08, 2023 | 260.94 | 264.44 | 260.09 | 263.24 | 64,682 | -0.63(-0.24%) |
Aug 07, 2023 | 262.67 | 266.67 | 262.37 | 263.87 | 73,319 | +2.12(+0.81%) |
Aug 04, 2023 | 260.30 | 263.70 | 259.59 | 261.76 | 78,472 | +3.59(+1.39%) |
Aug 03, 2023 | 259.43 | 259.79 | 256.33 | 258.17 | 92,790 | -2.66(-1.02%) |
Aug 02, 2023 | 263.43 | 264.71 | 260.14 | 260.83 | 83,874 | -4.00(-1.51%) |
Aug 01, 2023 | 268.74 | 273.42 | 264.44 | 264.83 | 41,295 | -6.20(-2.29%) |
Jul 31, 2023 | 270.68 | 272.09 | 267.99 | 271.03 | 40,495 | -2.56(-0.93%) |
Jul 28, 2023 | 272.30 | 276.03 | 270.60 | 273.58 | 30,579 | +4.82(+1.79%) |
Jul 27, 2023 | 262.69 | 271.69 | 261.88 | 268.77 | 47,379 | +8.81(+3.39%) |
Jul 26, 2023 | 250.05 | 261.58 | 249.27 | 259.96 | 66,745 | +11.32(+4.55%) |
Jul 25, 2023 | 257.32 | 258.97 | 246.39 | 248.63 | 44,974 | -9.10(-3.53%) |
Jul 24, 2023 | 265.86 | 266.10 | 257.70 | 257.73 | 28,085 | -6.89(-2.60%) |
Jul 21, 2023 | 265.65 | 266.68 | 261.58 | 264.62 | 19,204 | -1.80(-0.68%) |
Jul 20, 2023 | 274.01 | 274.01 | 266.41 | 266.42 | 33,541 | -5.58(-2.05%) |
Jul 19, 2023 | 278.82 | 278.82 | 269.79 | 272.00 | 53,206 | -7.29(-2.61%) |
Jul 18, 2023 | 274.92 | 283.92 | 274.91 | 279.29 | 39,769 | +3.80(+1.38%) |
Jul 17, 2023 | 273.09 | 277.60 | 272.67 | 275.49 | 28,364 | +0.74(+0.27%) |
Jul 14, 2023 | 278.34 | 278.34 | 274.68 | 274.75 | 16,473 | -4.69(-1.68%) |
Jul 13, 2023 | 271.59 | 281.75 | 271.59 | 279.44 | 30,039 | +7.41(+2.72%) |
Jul 12, 2023 | 274.77 | 276.91 | 271.65 | 272.03 | 24,447 | +0.52(+0.19%) |
Jul 11, 2023 | 270.64 | 272.37 | 265.37 | 271.51 | 25,433 | -1.40(-0.51%) |
Jul 10, 2023 | 272.72 | 275.70 | 272.29 | 272.91 | 35,508 | +0.49(+0.18%) |
Jul 07, 2023 | 268.29 | 274.15 | 268.09 | 272.43 | 44,247 | +4.98(+1.86%) |
Jul 06, 2023 | 271.04 | 273.96 | 262.67 | 267.44 | 40,780 | -3.55(-1.31%) |
Jul 05, 2023 | 272.77 | 272.77 | 267.58 | 271.00 | 45,611 | -2.91(-1.06%) |