Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 251.10 | 251.76 | 248.62 | 249.48 | 711,875 | -0.28(-0.11%) |
Sep 28, 2023 | 249.04 | 251.73 | 248.31 | 249.76 | 584,784 | +1.01(+0.41%) |
Sep 27, 2023 | 251.48 | 252.12 | 248.18 | 248.74 | 653,818 | -2.79(-1.11%) |
Sep 26, 2023 | 253.76 | 254.30 | 251.44 | 251.53 | 597,550 | -3.03(-1.19%) |
Sep 25, 2023 | 253.51 | 254.81 | 253.37 | 254.56 | 593,119 | +0.42(+0.16%) |
Sep 22, 2023 | 258.08 | 259.96 | 254.03 | 254.14 | 802,744 | -0.44(-0.17%) |
Sep 21, 2023 | 258.90 | 259.52 | 254.52 | 254.58 | 726,362 | -5.39(-2.07%) |
Sep 20, 2023 | 259.86 | 261.72 | 258.83 | 259.97 | 668,572 | +1.89(+0.73%) |
Sep 19, 2023 | 258.51 | 259.72 | 257.33 | 258.08 | 1,036,832 | -0.69(-0.26%) |
Sep 18, 2023 | 259.75 | 259.94 | 257.43 | 258.77 | 655,419 | +0.35(+0.13%) |
Sep 15, 2023 | 259.62 | 260.35 | 257.66 | 258.42 | 2,049,664 | -2.49(-0.96%) |
Sep 14, 2023 | 259.33 | 261.20 | 258.34 | 260.91 | 621,007 | +2.65(+1.03%) |
Sep 13, 2023 | 259.40 | 259.85 | 256.77 | 258.26 | 652,889 | -0.49(-0.19%) |
Sep 12, 2023 | 257.44 | 259.15 | 256.62 | 258.75 | 561,058 | +1.16(+0.45%) |
Sep 11, 2023 | 257.41 | 258.69 | 256.82 | 257.59 | 759,182 | +0.30(+0.12%) |
Sep 08, 2023 | 258.19 | 258.33 | 256.94 | 257.29 | 698,051 | -0.36(-0.14%) |
Sep 07, 2023 | 257.56 | 258.84 | 256.61 | 257.65 | 824,015 | +0.74(+0.29%) |
Sep 06, 2023 | 258.58 | 258.58 | 256.06 | 256.90 | 830,057 | +1.30(+0.51%) |
Sep 05, 2023 | 257.67 | 258.17 | 254.86 | 255.60 | 792,053 | -1.97(-0.76%) |
Sep 01, 2023 | 259.63 | 260.06 | 256.36 | 257.57 | 672,252 | -1.07(-0.41%) |
Aug 31, 2023 | 258.53 | 259.86 | 257.78 | 258.64 | 808,464 | -0.30(-0.12%) |
Aug 30, 2023 | 259.24 | 259.79 | 256.87 | 258.94 | 886,043 | -0.41(-0.16%) |
Aug 29, 2023 | 259.60 | 260.29 | 257.84 | 259.35 | 729,151 | -0.62(-0.24%) |
Aug 28, 2023 | 257.57 | 260.21 | 257.57 | 259.97 | 511,567 | +2.39(+0.93%) |
Aug 25, 2023 | 257.65 | 258.20 | 256.03 | 257.58 | 412,207 | +1.21(+0.47%) |
Aug 24, 2023 | 260.70 | 260.74 | 256.13 | 256.37 | 771,271 | -3.75(-1.44%) |
Aug 23, 2023 | 256.43 | 260.51 | 256.43 | 260.12 | 964,570 | +4.69(+1.84%) |
Aug 22, 2023 | 256.79 | 257.55 | 254.73 | 255.43 | 639,745 | -1.66(-0.64%) |
Aug 21, 2023 | 255.24 | 257.35 | 253.84 | 257.08 | 831,493 | +1.91(+0.75%) |
Aug 18, 2023 | 255.11 | 256.70 | 254.76 | 255.18 | 1,393,077 | -0.29(-0.11%) |
Aug 17, 2023 | 260.97 | 261.36 | 255.07 | 255.46 | 1,021,315 | -5.42(-2.08%) |
Aug 16, 2023 | 263.84 | 263.99 | 260.75 | 260.88 | 648,602 | -2.86(-1.08%) |
Aug 15, 2023 | 264.86 | 265.22 | 263.55 | 263.74 | 533,513 | -1.94(-0.73%) |
Aug 14, 2023 | 266.78 | 266.78 | 264.93 | 265.68 | 755,136 | -0.03(-0.01%) |
Aug 11, 2023 | 266.70 | 267.18 | 265.47 | 265.71 | 675,278 | -0.92(-0.35%) |
Aug 10, 2023 | 269.00 | 269.69 | 266.42 | 266.63 | 716,250 | -1.93(-0.72%) |
Aug 09, 2023 | 269.24 | 270.15 | 268.32 | 268.56 | 738,727 | +0.45(+0.17%) |
Aug 08, 2023 | 267.75 | 270.74 | 267.13 | 268.11 | 1,070,989 | +0.36(+0.13%) |
Aug 07, 2023 | 265.81 | 268.53 | 265.11 | 267.75 | 935,011 | +2.58(+0.97%) |
Aug 04, 2023 | 266.06 | 267.12 | 264.56 | 265.17 | 1,196,749 | -0.70(-0.26%) |
Aug 03, 2023 | 266.28 | 266.88 | 264.29 | 265.88 | 966,327 | -0.79(-0.30%) |
Aug 02, 2023 | 266.47 | 268.98 | 265.88 | 266.67 | 946,965 | -0.50(-0.19%) |
Aug 01, 2023 | 269.34 | 270.03 | 266.81 | 267.16 | 722,304 | -2.74(-1.02%) |
Jul 31, 2023 | 269.29 | 270.05 | 268.21 | 269.90 | 960,639 | +0.30(+0.11%) |
Jul 28, 2023 | 269.28 | 269.98 | 267.97 | 269.60 | 931,084 | +1.91(+0.71%) |
Jul 27, 2023 | 269.64 | 270.53 | 267.24 | 267.69 | 1,297,789 | -1.61(-0.60%) |
Jul 26, 2023 | 268.11 | 269.97 | 267.96 | 269.31 | 801,116 | +0.81(+0.30%) |
Jul 25, 2023 | 267.35 | 268.65 | 266.63 | 268.50 | 738,560 | +0.12(+0.04%) |
Jul 24, 2023 | 267.35 | 268.42 | 266.44 | 268.38 | 810,495 | +1.74(+0.65%) |
Jul 21, 2023 | 267.11 | 267.50 | 265.16 | 266.64 | 1,250,491 | +0.30(+0.11%) |
Jul 20, 2023 | 264.59 | 266.47 | 263.22 | 266.34 | 1,546,552 | +1.26(+0.47%) |
Jul 19, 2023 | 258.72 | 266.52 | 258.07 | 265.08 | 3,269,529 | +13.46(+5.35%) |
Jul 18, 2023 | 251.55 | 254.62 | 251.13 | 251.63 | 814,000 | -0.23(-0.09%) |
Jul 17, 2023 | 251.91 | 252.76 | 250.94 | 251.85 | 790,014 | -0.90(-0.36%) |
Jul 14, 2023 | 249.99 | 252.91 | 248.74 | 252.75 | 825,728 | +2.69(+1.08%) |
Jul 13, 2023 | 248.19 | 250.44 | 247.89 | 250.06 | 628,002 | +1.83(+0.74%) |
Jul 12, 2023 | 250.51 | 250.59 | 247.54 | 248.23 | 962,409 | -1.55(-0.62%) |
Jul 11, 2023 | 249.30 | 250.41 | 248.03 | 249.79 | 782,559 | +0.74(+0.30%) |
Jul 10, 2023 | 250.93 | 252.02 | 247.78 | 249.04 | 855,312 | -1.75(-0.70%) |
Jul 07, 2023 | 250.38 | 252.46 | 249.49 | 250.80 | 1,451,194 | +0.89(+0.36%) |
Jul 06, 2023 | 246.89 | 250.44 | 246.03 | 249.91 | 1,455,827 | +1.57(+0.63%) |
Jul 05, 2023 | 243.15 | 249.92 | 243.11 | 248.33 | 1,474,029 | +3.49(+1.43%) |