Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 256.49 | 257.22 | 252.33 | 253.33 | 1,461,246 | -1.15(-0.45%) |
Sep 28, 2023 | 249.66 | 255.12 | 249.01 | 254.48 | 1,380,829 | +5.55(+2.23%) |
Sep 27, 2023 | 253.14 | 253.62 | 247.26 | 248.93 | 1,251,635 | -3.23(-1.28%) |
Sep 26, 2023 | 253.26 | 255.18 | 251.05 | 252.15 | 1,076,189 | -2.32(-0.91%) |
Sep 25, 2023 | 252.00 | 254.54 | 253.41 | 254.48 | 984,916 | +1.53(+0.60%) |
Sep 22, 2023 | 253.47 | 254.24 | 251.97 | 252.95 | 1,099,344 | +0.29(+0.11%) |
Sep 21, 2023 | 256.22 | 256.39 | 252.52 | 252.66 | 1,215,878 | -5.39(-2.09%) |
Sep 20, 2023 | 261.30 | 262.52 | 257.81 | 258.05 | 870,374 | -1.60(-0.62%) |
Sep 19, 2023 | 257.27 | 259.83 | 255.76 | 259.65 | 1,273,033 | +1.46(+0.57%) |
Sep 18, 2023 | 259.42 | 259.77 | 257.44 | 258.19 | 1,481,390 | -1.67(-0.64%) |
Sep 15, 2023 | 266.09 | 266.09 | 258.98 | 259.86 | 2,637,973 | -6.40(-2.40%) |
Sep 14, 2023 | 267.64 | 268.27 | 264.71 | 266.26 | 1,042,512 | -0.39(-0.15%) |
Sep 13, 2023 | 266.23 | 267.41 | 263.67 | 266.64 | 916,224 | -0.27(-0.10%) |
Sep 12, 2023 | 270.22 | 270.39 | 265.80 | 266.91 | 1,367,378 | -4.89(-1.80%) |
Sep 11, 2023 | 270.14 | 272.78 | 269.92 | 271.80 | 1,042,861 | +2.19(+0.81%) |
Sep 08, 2023 | 268.72 | 271.97 | 268.58 | 269.62 | 1,095,828 | +0.29(+0.11%) |
Sep 07, 2023 | 266.71 | 270.32 | 265.91 | 269.33 | 1,045,450 | +2.08(+0.78%) |
Sep 06, 2023 | 268.39 | 268.39 | 265.51 | 267.25 | 1,090,996 | -0.52(-0.19%) |
Sep 05, 2023 | 271.88 | 272.32 | 265.90 | 267.77 | 1,473,873 | -5.19(-1.90%) |
Sep 01, 2023 | 271.36 | 273.32 | 270.63 | 272.96 | 1,586,518 | +3.08(+1.14%) |
Aug 31, 2023 | 268.91 | 271.19 | 268.03 | 269.88 | 1,500,210 | +1.59(+0.59%) |
Aug 30, 2023 | 269.08 | 270.20 | 267.88 | 268.29 | 950,546 | -0.34(-0.13%) |
Aug 29, 2023 | 264.49 | 268.73 | 262.83 | 268.63 | 1,471,710 | +4.07(+1.54%) |
Aug 28, 2023 | 262.78 | 266.77 | 262.58 | 264.56 | 1,743,132 | +1.72(+0.65%) |
Aug 25, 2023 | 267.83 | 268.23 | 262.54 | 262.84 | 1,488,182 | -4.57(-1.71%) |
Aug 24, 2023 | 269.60 | 271.55 | 267.05 | 267.41 | 935,526 | -2.80(-1.04%) |
Aug 23, 2023 | 269.55 | 271.77 | 268.76 | 270.21 | 1,796,847 | +1.63(+0.61%) |
Aug 22, 2023 | 270.30 | 271.30 | 266.57 | 268.58 | 1,022,891 | +0.03(+0.01%) |
Aug 21, 2023 | 268.51 | 270.28 | 265.98 | 268.55 | 970,897 | +0.23(+0.08%) |
Aug 18, 2023 | 264.52 | 269.15 | 263.29 | 268.32 | 1,450,386 | +2.11(+0.79%) |
Aug 17, 2023 | 271.08 | 272.17 | 265.76 | 266.22 | 1,197,200 | -4.40(-1.63%) |
Aug 16, 2023 | 273.51 | 274.24 | 270.21 | 270.62 | 1,677,075 | -2.17(-0.80%) |
Aug 15, 2023 | 272.82 | 275.47 | 272.57 | 272.79 | 1,036,093 | -1.36(-0.49%) |
Aug 14, 2023 | 270.90 | 274.24 | 270.04 | 274.15 | 1,371,536 | +2.88(+1.06%) |
Aug 11, 2023 | 270.86 | 271.98 | 269.07 | 271.27 | 1,251,771 | +0.85(+0.32%) |
Aug 10, 2023 | 269.82 | 273.61 | 269.59 | 270.42 | 1,122,407 | +1.34(+0.50%) |
Aug 09, 2023 | 270.14 | 271.90 | 268.95 | 269.08 | 1,351,952 | -1.29(-0.48%) |
Aug 08, 2023 | 269.56 | 270.53 | 266.91 | 270.37 | 973,060 | -1.50(-0.55%) |
Aug 07, 2023 | 272.54 | 274.09 | 270.29 | 271.86 | 1,106,593 | +0.75(+0.28%) |
Aug 04, 2023 | 273.59 | 274.52 | 270.05 | 271.11 | 1,229,458 | +0.33(+0.12%) |
Aug 03, 2023 | 274.55 | 275.43 | 270.24 | 270.78 | 1,594,882 | -4.41(-1.60%) |
Aug 02, 2023 | 274.92 | 276.98 | 273.19 | 275.19 | 1,251,026 | -2.50(-0.90%) |
Aug 01, 2023 | 273.74 | 279.09 | 272.81 | 277.69 | 2,031,713 | +3.67(+1.34%) |
Jul 31, 2023 | 278.96 | 279.46 | 270.23 | 274.02 | 1,796,076 | -3.59(-1.29%) |
Jul 28, 2023 | 277.36 | 279.58 | 276.18 | 277.61 | 1,212,827 | +3.03(+1.10%) |
Jul 27, 2023 | 279.16 | 281.26 | 273.16 | 274.58 | 1,906,799 | -3.81(-1.37%) |
Jul 26, 2023 | 276.96 | 278.93 | 274.85 | 278.38 | 2,309,744 | +4.90(+1.79%) |
Jul 25, 2023 | 272.64 | 280.44 | 272.42 | 273.49 | 4,077,027 | +7.87(+2.96%) |
Jul 24, 2023 | 266.02 | 266.39 | 263.25 | 265.62 | 2,296,169 | -0.70(-0.26%) |
Jul 21, 2023 | 263.06 | 267.32 | 259.37 | 266.32 | 2,319,413 | +2.38(+0.90%) |
Jul 20, 2023 | 264.69 | 266.26 | 263.16 | 263.94 | 1,267,343 | -1.66(-0.63%) |
Jul 19, 2023 | 265.78 | 267.88 | 264.52 | 265.61 | 1,398,396 | +0.32(+0.12%) |
Jul 18, 2023 | 265.77 | 268.75 | 263.45 | 265.29 | 1,638,309 | -0.14(-0.05%) |
Jul 17, 2023 | 264.75 | 265.86 | 263.20 | 265.43 | 954,152 | +0.78(+0.30%) |
Jul 14, 2023 | 263.95 | 265.29 | 261.93 | 264.65 | 1,147,420 | +0.73(+0.28%) |
Jul 13, 2023 | 261.04 | 264.06 | 259.73 | 263.91 | 1,164,570 | +3.06(+1.17%) |
Jul 12, 2023 | 262.63 | 263.06 | 258.92 | 260.85 | 926,221 | +1.81(+0.70%) |
Jul 11, 2023 | 255.89 | 259.21 | 255.41 | 259.04 | 777,505 | +4.41(+1.73%) |
Jul 10, 2023 | 253.10 | 257.45 | 252.92 | 254.63 | 1,056,765 | +1.50(+0.59%) |
Jul 07, 2023 | 254.30 | 256.12 | 252.87 | 253.13 | 1,028,140 | -1.93(-0.76%) |
Jul 06, 2023 | 252.97 | 255.40 | 250.54 | 255.06 | 1,312,670 | -1.40(-0.54%) |
Jul 05, 2023 | 260.26 | 260.76 | 255.65 | 256.46 | 2,087,381 | -5.30(-2.03%) |