Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 258.44 | 262.39 | 256.63 | 257.07 | 488,127 | +1.79(+0.70%) |
Sep 28, 2023 | 254.77 | 258.98 | 252.54 | 255.28 | 497,786 | +0.38(+0.15%) |
Sep 27, 2023 | 253.23 | 255.91 | 252.54 | 254.90 | 641,911 | +3.45(+1.37%) |
Sep 26, 2023 | 253.79 | 255.15 | 249.98 | 251.45 | 590,572 | -4.68(-1.83%) |
Sep 25, 2023 | 253.83 | 257.22 | 255.10 | 256.13 | 489,932 | +1.15(+0.45%) |
Sep 22, 2023 | 260.55 | 261.30 | 254.73 | 254.98 | 627,695 | -4.49(-1.73%) |
Sep 21, 2023 | 262.75 | 264.63 | 259.38 | 259.47 | 612,911 | -6.73(-2.53%) |
Sep 20, 2023 | 275.79 | 276.81 | 266.00 | 266.20 | 527,529 | -8.36(-3.04%) |
Sep 19, 2023 | 271.80 | 274.75 | 268.82 | 274.56 | 375,859 | +0.80(+0.29%) |
Sep 18, 2023 | 273.98 | 275.80 | 272.08 | 273.76 | 328,604 | -1.81(-0.66%) |
Sep 15, 2023 | 276.88 | 278.46 | 274.87 | 275.56 | 860,216 | -2.40(-0.86%) |
Sep 14, 2023 | 278.29 | 280.60 | 276.73 | 277.96 | 425,533 | +0.93(+0.34%) |
Sep 13, 2023 | 280.36 | 281.26 | 274.78 | 277.03 | 558,910 | -4.70(-1.67%) |
Sep 12, 2023 | 280.88 | 283.93 | 280.60 | 281.73 | 244,381 | -1.80(-0.63%) |
Sep 11, 2023 | 283.79 | 285.16 | 281.00 | 283.52 | 391,270 | +1.63(+0.58%) |
Sep 08, 2023 | 286.23 | 287.98 | 281.35 | 281.90 | 393,108 | -4.25(-1.49%) |
Sep 07, 2023 | 287.68 | 288.07 | 281.44 | 286.15 | 593,392 | -4.50(-1.55%) |
Sep 06, 2023 | 290.51 | 292.02 | 287.78 | 290.65 | 341,631 | -0.97(-0.33%) |
Sep 05, 2023 | 292.24 | 292.91 | 288.35 | 291.62 | 332,885 | -1.66(-0.56%) |
Sep 01, 2023 | 294.56 | 296.46 | 291.48 | 293.28 | 369,608 | +0.94(+0.32%) |
Aug 31, 2023 | 292.66 | 295.50 | 290.80 | 292.34 | 488,367 | +1.17(+0.40%) |
Aug 30, 2023 | 290.41 | 293.80 | 289.54 | 291.17 | 309,678 | +0.61(+0.21%) |
Aug 29, 2023 | 284.44 | 291.44 | 283.31 | 290.55 | 398,513 | +5.34(+1.87%) |
Aug 28, 2023 | 284.17 | 288.12 | 283.29 | 285.21 | 276,324 | +1.25(+0.44%) |
Aug 25, 2023 | 283.13 | 285.94 | 281.10 | 283.96 | 314,148 | +2.17(+0.77%) |
Aug 24, 2023 | 288.99 | 289.09 | 281.23 | 281.79 | 347,182 | -5.24(-1.82%) |
Aug 23, 2023 | 285.47 | 287.87 | 282.48 | 287.03 | 293,433 | +2.98(+1.05%) |
Aug 22, 2023 | 282.25 | 285.49 | 281.93 | 284.05 | 477,814 | +3.18(+1.13%) |
Aug 21, 2023 | 279.14 | 283.74 | 279.14 | 280.87 | 487,109 | +2.31(+0.83%) |
Aug 18, 2023 | 275.32 | 280.82 | 273.93 | 278.56 | 541,025 | +0.91(+0.33%) |
Aug 17, 2023 | 287.15 | 287.95 | 277.42 | 277.65 | 678,528 | -10.31(-3.58%) |
Aug 16, 2023 | 287.57 | 289.14 | 285.63 | 287.96 | 478,735 | -1.14(-0.39%) |
Aug 15, 2023 | 288.88 | 290.57 | 287.62 | 289.10 | 556,519 | -2.27(-0.78%) |
Aug 14, 2023 | 286.12 | 292.19 | 285.38 | 291.37 | 723,739 | +2.23(+0.77%) |
Aug 11, 2023 | 285.42 | 292.37 | 285.42 | 289.14 | 558,852 | +0.49(+0.17%) |
Aug 10, 2023 | 285.34 | 291.12 | 284.42 | 288.65 | 616,328 | +4.58(+1.61%) |
Aug 09, 2023 | 287.16 | 290.24 | 283.58 | 284.07 | 449,315 | -4.63(-1.61%) |
Aug 08, 2023 | 287.36 | 289.14 | 280.73 | 288.70 | 661,728 | -1.53(-0.53%) |
Aug 07, 2023 | 287.30 | 292.67 | 285.63 | 290.24 | 678,449 | +2.66(+0.93%) |
Aug 04, 2023 | 293.92 | 294.42 | 285.65 | 287.57 | 1,285,643 | -6.47(-2.20%) |
Aug 03, 2023 | 296.82 | 300.16 | 285.18 | 294.04 | 1,854,130 | -2.64(-0.89%) |
Aug 02, 2023 | 329.24 | 329.24 | 294.82 | 296.69 | 2,424,982 | -70.46(-19.19%) |
Aug 01, 2023 | 363.33 | 369.49 | 360.86 | 367.15 | 755,281 | +2.00(+0.55%) |
Jul 31, 2023 | 366.78 | 370.38 | 363.61 | 365.15 | 421,830 | +0.30(+0.08%) |
Jul 28, 2023 | 362.92 | 367.45 | 359.52 | 364.85 | 442,386 | +7.30(+2.04%) |
Jul 27, 2023 | 358.43 | 367.37 | 355.79 | 357.55 | 615,118 | +3.06(+0.86%) |
Jul 26, 2023 | 348.55 | 357.30 | 348.55 | 354.49 | 359,590 | +4.14(+1.18%) |
Jul 25, 2023 | 347.63 | 350.85 | 346.96 | 350.35 | 242,320 | +2.81(+0.81%) |
Jul 24, 2023 | 347.97 | 352.02 | 344.78 | 347.54 | 410,349 | +0.79(+0.23%) |
Jul 21, 2023 | 358.45 | 358.60 | 346.41 | 346.75 | 514,852 | -7.36(-2.08%) |
Jul 20, 2023 | 358.61 | 360.40 | 352.74 | 354.11 | 307,971 | -7.78(-2.15%) |
Jul 19, 2023 | 361.49 | 365.19 | 357.38 | 361.89 | 383,922 | +1.70(+0.47%) |
Jul 18, 2023 | 355.68 | 361.64 | 354.94 | 360.19 | 505,911 | +4.71(+1.33%) |
Jul 17, 2023 | 350.45 | 357.24 | 350.35 | 355.47 | 366,241 | +3.94(+1.12%) |
Jul 14, 2023 | 346.23 | 352.05 | 344.19 | 351.53 | 716,351 | +5.31(+1.53%) |
Jul 13, 2023 | 339.65 | 348.47 | 338.77 | 346.23 | 514,555 | +8.66(+2.57%) |
Jul 12, 2023 | 340.63 | 341.60 | 334.32 | 337.56 | 509,433 | +2.07(+0.62%) |
Jul 11, 2023 | 331.54 | 336.32 | 328.57 | 335.49 | 447,869 | +3.90(+1.18%) |
Jul 10, 2023 | 319.91 | 333.97 | 319.31 | 331.59 | 725,977 | +10.26(+3.19%) |
Jul 07, 2023 | 319.44 | 324.36 | 317.99 | 321.33 | 401,836 | +0.62(+0.19%) |
Jul 06, 2023 | 310.61 | 322.21 | 309.73 | 320.71 | 606,072 | +5.93(+1.88%) |
Jul 05, 2023 | 313.95 | 315.93 | 311.25 | 314.78 | 336,552 | -1.71(-0.54%) |