Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 249.84 | 249.84 | 243.74 | 244.92 | 1,536,046 | -4.65(-1.86%) |
Sep 28, 2023 | 246.71 | 251.53 | 246.12 | 249.56 | 1,069,911 | +3.38(+1.37%) |
Sep 27, 2023 | 248.07 | 250.67 | 242.53 | 246.19 | 1,314,590 | -1.19(-0.48%) |
Sep 26, 2023 | 252.16 | 253.32 | 247.34 | 247.38 | 1,546,953 | -6.03(-2.38%) |
Sep 25, 2023 | 250.33 | 253.44 | 249.68 | 253.42 | 729,856 | +2.24(+0.89%) |
Sep 22, 2023 | 252.07 | 253.27 | 250.26 | 251.18 | 821,833 | -1.16(-0.46%) |
Sep 21, 2023 | 251.68 | 254.18 | 251.58 | 252.34 | 1,193,957 | -0.77(-0.30%) |
Sep 20, 2023 | 254.74 | 255.44 | 252.56 | 253.11 | 1,089,056 | -0.08(-0.03%) |
Sep 19, 2023 | 254.82 | 256.39 | 251.63 | 253.19 | 1,094,411 | -1.41(-0.56%) |
Sep 18, 2023 | 254.57 | 256.22 | 252.84 | 254.60 | 1,393,492 | -0.57(-0.22%) |
Sep 15, 2023 | 257.47 | 261.47 | 251.23 | 255.17 | 4,394,429 | -7.27(-2.77%) |
Sep 14, 2023 | 262.81 | 263.32 | 259.92 | 262.44 | 880,862 | +1.68(+0.65%) |
Sep 13, 2023 | 258.55 | 261.04 | 258.17 | 260.76 | 1,431,418 | +1.61(+0.62%) |
Sep 12, 2023 | 269.36 | 270.86 | 259.07 | 259.15 | 1,602,194 | -11.53(-4.26%) |
Sep 11, 2023 | 271.98 | 272.40 | 270.25 | 270.68 | 1,049,588 | -1.09(-0.40%) |
Sep 08, 2023 | 270.10 | 275.38 | 270.00 | 271.77 | 997,475 | +1.68(+0.62%) |
Sep 07, 2023 | 272.69 | 274.06 | 269.58 | 270.10 | 1,268,607 | -2.66(-0.98%) |
Sep 06, 2023 | 272.02 | 274.67 | 271.49 | 272.76 | 785,518 | +0.32(+0.12%) |
Sep 05, 2023 | 277.05 | 277.09 | 269.64 | 272.44 | 1,248,392 | -6.52(-2.34%) |
Sep 01, 2023 | 277.26 | 279.14 | 276.32 | 278.96 | 973,344 | +3.49(+1.27%) |
Aug 31, 2023 | 277.77 | 278.67 | 275.43 | 275.47 | 987,522 | -2.44(-0.88%) |
Aug 30, 2023 | 278.28 | 279.93 | 277.46 | 277.91 | 542,149 | +0.41(+0.15%) |
Aug 29, 2023 | 275.96 | 278.08 | 274.32 | 277.50 | 698,770 | +1.80(+0.65%) |
Aug 28, 2023 | 272.54 | 276.06 | 272.19 | 275.71 | 666,605 | +4.23(+1.56%) |
Aug 25, 2023 | 271.76 | 274.49 | 270.95 | 271.48 | 885,082 | +0.69(+0.25%) |
Aug 24, 2023 | 275.17 | 278.12 | 270.70 | 270.79 | 1,009,390 | -4.55(-1.65%) |
Aug 23, 2023 | 275.09 | 275.85 | 273.51 | 275.34 | 839,229 | +2.32(+0.85%) |
Aug 22, 2023 | 273.75 | 275.83 | 272.51 | 273.01 | 1,638,819 | +0.01(+0.00%) |
Aug 21, 2023 | 267.83 | 273.30 | 267.66 | 273.00 | 1,272,716 | +5.74(+2.15%) |
Aug 18, 2023 | 262.56 | 267.72 | 262.56 | 267.26 | 984,397 | +3.41(+1.29%) |
Aug 17, 2023 | 264.36 | 266.96 | 262.61 | 263.86 | 1,248,395 | -1.43(-0.54%) |
Aug 16, 2023 | 268.05 | 271.20 | 264.92 | 265.29 | 751,225 | -1.71(-0.64%) |
Aug 15, 2023 | 269.21 | 270.53 | 266.24 | 267.00 | 955,472 | -2.11(-0.78%) |
Aug 14, 2023 | 267.20 | 269.16 | 265.73 | 269.10 | 886,774 | +1.30(+0.49%) |
Aug 11, 2023 | 265.40 | 268.97 | 264.41 | 267.80 | 964,552 | +1.52(+0.57%) |
Aug 10, 2023 | 265.29 | 267.85 | 264.26 | 266.28 | 1,096,065 | +0.94(+0.36%) |
Aug 09, 2023 | 266.82 | 268.44 | 264.36 | 265.34 | 1,034,351 | -0.51(-0.19%) |
Aug 08, 2023 | 269.14 | 269.14 | 264.19 | 265.84 | 1,201,746 | -4.94(-1.82%) |
Aug 07, 2023 | 268.22 | 270.81 | 267.94 | 270.78 | 959,259 | +3.86(+1.45%) |
Aug 04, 2023 | 268.27 | 269.90 | 266.04 | 266.92 | 1,166,892 | -2.05(-0.76%) |
Aug 03, 2023 | 267.22 | 271.50 | 266.79 | 268.96 | 1,099,011 | +1.35(+0.50%) |
Aug 02, 2023 | 271.65 | 274.01 | 266.58 | 267.61 | 1,178,007 | -4.45(-1.64%) |
Aug 01, 2023 | 271.30 | 275.77 | 270.71 | 272.06 | 1,281,429 | +1.05(+0.39%) |
Jul 31, 2023 | 273.69 | 273.69 | 268.43 | 271.01 | 1,611,063 | -0.44(-0.16%) |
Jul 28, 2023 | 276.55 | 277.07 | 270.30 | 271.45 | 2,025,411 | -3.05(-1.11%) |
Jul 27, 2023 | 272.19 | 274.87 | 263.37 | 274.50 | 3,045,420 | -5.82(-2.08%) |
Jul 26, 2023 | 282.30 | 285.61 | 279.96 | 280.32 | 1,956,545 | -3.33(-1.17%) |
Jul 25, 2023 | 282.69 | 284.68 | 279.92 | 283.64 | 3,078,152 | +0.35(+0.12%) |
Jul 24, 2023 | 283.12 | 285.32 | 281.85 | 283.30 | 1,038,798 | +0.04(+0.01%) |
Jul 21, 2023 | 285.80 | 287.36 | 282.97 | 283.26 | 1,034,250 | -1.76(-0.62%) |
Jul 20, 2023 | 286.61 | 288.08 | 283.27 | 285.02 | 1,749,697 | +0.20(+0.07%) |
Jul 19, 2023 | 286.88 | 288.18 | 278.63 | 284.82 | 2,654,999 | -3.01(-1.05%) |
Jul 18, 2023 | 289.69 | 291.23 | 286.49 | 287.83 | 1,559,832 | -2.11(-0.73%) |
Jul 17, 2023 | 292.83 | 293.79 | 287.89 | 289.93 | 1,812,626 | -4.67(-1.58%) |
Jul 14, 2023 | 294.06 | 298.09 | 293.22 | 294.60 | 1,222,625 | +0.58(+0.20%) |
Jul 13, 2023 | 293.70 | 297.06 | 292.13 | 294.03 | 1,270,982 | +0.74(+0.25%) |
Jul 12, 2023 | 293.82 | 294.83 | 291.64 | 293.29 | 1,283,833 | +0.55(+0.19%) |
Jul 11, 2023 | 295.18 | 295.72 | 290.99 | 292.74 | 848,941 | -1.04(-0.36%) |
Jul 10, 2023 | 289.89 | 294.01 | 289.89 | 293.79 | 742,327 | +4.22(+1.46%) |
Jul 07, 2023 | 289.87 | 292.89 | 288.08 | 289.56 | 935,169 | -2.95(-1.01%) |
Jul 06, 2023 | 295.14 | 297.35 | 291.50 | 292.52 | 1,214,159 | -3.86(-1.30%) |
Jul 05, 2023 | 294.70 | 298.56 | 294.00 | 296.38 | 896,895 | +0.76(+0.26%) |