Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 283.83 | 284.91 | 278.77 | 279.54 | 706,604 | -1.70(-0.60%) |
Sep 28, 2023 | 280.28 | 284.42 | 279.32 | 281.24 | 1,122,252 | +1.58(+0.56%) |
Sep 27, 2023 | 281.25 | 282.45 | 278.36 | 279.66 | 683,413 | -1.41(-0.50%) |
Sep 26, 2023 | 281.66 | 283.89 | 280.18 | 281.07 | 756,469 | -2.85(-1.00%) |
Sep 25, 2023 | 279.76 | 284.37 | 282.65 | 283.92 | 598,129 | +2.91(+1.04%) |
Sep 22, 2023 | 281.35 | 283.99 | 280.24 | 281.01 | 624,864 | -0.42(-0.15%) |
Sep 21, 2023 | 287.40 | 289.31 | 281.26 | 281.43 | 783,701 | -7.60(-2.63%) |
Sep 20, 2023 | 293.85 | 295.12 | 288.42 | 289.03 | 605,462 | -4.32(-1.47%) |
Sep 19, 2023 | 293.42 | 294.26 | 289.70 | 293.36 | 590,715 | -0.29(-0.10%) |
Sep 18, 2023 | 295.71 | 295.97 | 293.42 | 293.65 | 678,779 | -2.53(-0.85%) |
Sep 15, 2023 | 300.38 | 301.67 | 295.24 | 296.18 | 1,381,772 | -3.91(-1.30%) |
Sep 14, 2023 | 299.01 | 300.77 | 297.55 | 300.09 | 561,964 | +2.91(+0.98%) |
Sep 13, 2023 | 296.31 | 298.90 | 294.94 | 297.18 | 639,867 | +0.97(+0.33%) |
Sep 12, 2023 | 295.65 | 298.22 | 294.26 | 296.21 | 658,897 | -0.65(-0.22%) |
Sep 11, 2023 | 293.93 | 297.78 | 293.66 | 296.86 | 683,031 | +4.21(+1.44%) |
Sep 08, 2023 | 286.76 | 293.97 | 285.83 | 292.65 | 802,309 | +6.27(+2.19%) |
Sep 07, 2023 | 287.15 | 289.01 | 284.94 | 286.38 | 577,687 | -1.22(-0.42%) |
Sep 06, 2023 | 286.88 | 288.37 | 285.42 | 287.59 | 431,325 | +0.64(+0.22%) |
Sep 05, 2023 | 292.48 | 292.48 | 286.90 | 286.95 | 730,753 | -5.22(-1.79%) |
Sep 01, 2023 | 292.70 | 294.70 | 291.97 | 292.17 | 530,463 | +2.48(+0.86%) |
Aug 31, 2023 | 290.66 | 291.17 | 288.88 | 289.69 | 675,622 | -0.03(-0.01%) |
Aug 30, 2023 | 288.26 | 290.63 | 287.73 | 289.72 | 412,956 | +1.82(+0.63%) |
Aug 29, 2023 | 284.24 | 287.99 | 283.68 | 287.89 | 397,316 | +3.73(+1.31%) |
Aug 28, 2023 | 283.30 | 285.64 | 282.99 | 284.17 | 708,852 | +1.53(+0.54%) |
Aug 25, 2023 | 282.82 | 283.70 | 280.42 | 282.64 | 388,787 | +1.64(+0.58%) |
Aug 24, 2023 | 278.85 | 282.47 | 278.14 | 281.00 | 399,429 | +0.86(+0.31%) |
Aug 23, 2023 | 278.77 | 280.85 | 277.24 | 280.14 | 455,255 | +0.67(+0.24%) |
Aug 22, 2023 | 281.00 | 281.00 | 278.37 | 279.47 | 360,653 | -0.14(-0.05%) |
Aug 21, 2023 | 279.63 | 281.87 | 278.48 | 279.61 | 487,250 | +0.38(+0.14%) |
Aug 18, 2023 | 276.87 | 280.76 | 275.94 | 279.23 | 730,955 | +0.31(+0.11%) |
Aug 17, 2023 | 281.30 | 282.60 | 277.88 | 278.91 | 750,223 | -1.39(-0.50%) |
Aug 16, 2023 | 279.54 | 281.58 | 278.76 | 280.31 | 653,732 | +0.76(+0.27%) |
Aug 15, 2023 | 282.98 | 283.38 | 278.58 | 279.54 | 636,996 | -5.48(-1.92%) |
Aug 14, 2023 | 282.17 | 286.02 | 281.53 | 285.02 | 708,647 | +1.90(+0.67%) |
Aug 11, 2023 | 279.91 | 283.30 | 279.87 | 283.12 | 659,680 | +2.43(+0.87%) |
Aug 10, 2023 | 281.04 | 282.80 | 278.55 | 280.69 | 873,157 | +0.89(+0.32%) |
Aug 09, 2023 | 278.58 | 281.89 | 277.07 | 279.80 | 630,063 | +1.82(+0.66%) |
Aug 08, 2023 | 279.14 | 279.08 | 275.26 | 277.97 | 658,647 | -3.69(-1.31%) |
Aug 07, 2023 | 278.71 | 282.55 | 278.54 | 281.66 | 881,179 | +2.81(+1.01%) |
Aug 04, 2023 | 280.16 | 285.41 | 278.23 | 278.85 | 1,288,275 | +2.56(+0.93%) |
Aug 03, 2023 | 284.31 | 287.40 | 275.78 | 276.29 | 2,404,899 | -17.16(-5.85%) |
Aug 02, 2023 | 294.22 | 296.94 | 292.79 | 293.44 | 1,012,306 | -3.03(-1.02%) |
Aug 01, 2023 | 297.73 | 299.83 | 296.27 | 296.47 | 904,706 | -2.86(-0.96%) |
Jul 31, 2023 | 297.05 | 299.73 | 296.67 | 299.33 | 1,169,513 | +1.86(+0.63%) |
Jul 28, 2023 | 298.97 | 298.97 | 296.65 | 297.47 | 571,565 | +0.53(+0.18%) |
Jul 27, 2023 | 297.05 | 298.89 | 296.07 | 296.94 | 1,013,974 | -0.12(-0.04%) |
Jul 26, 2023 | 297.59 | 299.10 | 295.55 | 297.06 | 1,131,353 | -2.78(-0.93%) |
Jul 25, 2023 | 297.54 | 300.57 | 296.31 | 299.85 | 754,623 | +3.68(+1.24%) |
Jul 24, 2023 | 297.32 | 298.13 | 294.03 | 296.17 | 666,650 | -0.63(-0.21%) |
Jul 21, 2023 | 294.83 | 297.26 | 294.23 | 296.80 | 681,350 | +1.37(+0.46%) |
Jul 20, 2023 | 294.41 | 295.93 | 292.20 | 295.42 | 767,780 | +2.70(+0.92%) |
Jul 19, 2023 | 291.89 | 294.23 | 290.62 | 292.73 | 689,166 | +0.32(+0.11%) |
Jul 18, 2023 | 292.85 | 294.69 | 290.12 | 292.40 | 555,104 | -1.00(-0.34%) |
Jul 17, 2023 | 292.37 | 293.95 | 290.55 | 293.40 | 825,464 | +0.64(+0.22%) |
Jul 14, 2023 | 293.03 | 293.65 | 291.46 | 292.77 | 726,081 | -0.31(-0.11%) |
Jul 13, 2023 | 288.85 | 294.01 | 288.23 | 293.08 | 860,716 | +4.61(+1.60%) |
Jul 12, 2023 | 285.97 | 288.80 | 281.88 | 288.47 | 1,046,828 | +5.49(+1.94%) |
Jul 11, 2023 | 285.56 | 286.82 | 281.51 | 282.98 | 637,785 | -1.34(-0.47%) |
Jul 10, 2023 | 281.21 | 286.05 | 280.98 | 284.33 | 579,044 | +3.12(+1.11%) |
Jul 07, 2023 | 280.78 | 284.78 | 279.93 | 281.21 | 908,453 | -0.98(-0.35%) |
Jul 06, 2023 | 280.32 | 282.61 | 276.24 | 282.19 | 901,083 | -0.13(-0.04%) |
Jul 05, 2023 | 288.85 | 289.88 | 280.26 | 282.32 | 1,415,425 | -8.92(-3.06%) |