Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 236.05 | 236.20 | 233.21 | 233.77 | 168,260 | -0.03(-0.01%) |
Sep 28, 2023 | 230.31 | 235.01 | 230.31 | 233.80 | 407,151 | +3.19(+1.38%) |
Sep 27, 2023 | 230.91 | 231.75 | 228.66 | 230.61 | 87,765 | +0.26(+0.11%) |
Sep 26, 2023 | 232.03 | 233.95 | 230.14 | 230.35 | 83,723 | -5.05(-2.14%) |
Sep 25, 2023 | 233.87 | 235.95 | 234.77 | 235.40 | 74,574 | +1.18(+0.50%) |
Sep 22, 2023 | 236.12 | 237.19 | 233.78 | 234.22 | 92,719 | -1.53(-0.65%) |
Sep 21, 2023 | 236.55 | 238.19 | 235.73 | 235.75 | 288,249 | -3.24(-1.36%) |
Sep 20, 2023 | 240.29 | 241.96 | 238.90 | 238.99 | 174,764 | -0.91(-0.38%) |
Sep 19, 2023 | 239.88 | 240.39 | 237.60 | 239.90 | 386,263 | -0.11(-0.05%) |
Sep 18, 2023 | 242.09 | 242.29 | 240.01 | 240.01 | 57,520 | -2.41(-0.99%) |
Sep 15, 2023 | 242.29 | 243.44 | 241.20 | 242.42 | 120,438 | -1.14(-0.47%) |
Sep 14, 2023 | 243.88 | 244.56 | 241.75 | 243.56 | 133,969 | +2.34(+0.97%) |
Sep 13, 2023 | 240.72 | 242.85 | 239.63 | 241.22 | 102,334 | -0.52(-0.22%) |
Sep 12, 2023 | 242.45 | 244.22 | 240.67 | 241.74 | 72,742 | -1.68(-0.69%) |
Sep 11, 2023 | 242.28 | 243.94 | 241.99 | 243.42 | 56,049 | +1.68(+0.69%) |
Sep 08, 2023 | 242.61 | 242.61 | 240.86 | 241.74 | 56,293 | -0.13(-0.05%) |
Sep 07, 2023 | 241.44 | 243.01 | 240.93 | 241.87 | 107,916 | -1.10(-0.45%) |
Sep 06, 2023 | 243.64 | 246.50 | 242.07 | 242.97 | 125,127 | -1.99(-0.81%) |
Sep 05, 2023 | 249.84 | 249.84 | 244.83 | 244.96 | 209,574 | -5.47(-2.18%) |
Sep 01, 2023 | 250.83 | 251.85 | 249.28 | 250.43 | 160,416 | +0.64(+0.26%) |
Aug 31, 2023 | 251.85 | 252.05 | 249.79 | 249.79 | 60,137 | -1.90(-0.75%) |
Aug 30, 2023 | 249.83 | 252.12 | 249.83 | 251.69 | 76,426 | +1.36(+0.54%) |
Aug 29, 2023 | 247.53 | 250.76 | 246.78 | 250.33 | 128,709 | +3.35(+1.36%) |
Aug 28, 2023 | 245.96 | 249.51 | 245.96 | 246.98 | 85,940 | +0.97(+0.39%) |
Aug 25, 2023 | 246.55 | 247.28 | 243.69 | 246.01 | 148,830 | -0.04(-0.02%) |
Aug 24, 2023 | 248.56 | 248.83 | 245.96 | 246.05 | 115,222 | -2.27(-0.91%) |
Aug 23, 2023 | 245.45 | 248.63 | 245.36 | 248.32 | 96,493 | +2.50(+1.02%) |
Aug 22, 2023 | 247.78 | 248.87 | 244.99 | 245.82 | 97,529 | -1.86(-0.75%) |
Aug 21, 2023 | 249.15 | 249.50 | 246.15 | 247.68 | 101,594 | -0.75(-0.30%) |
Aug 18, 2023 | 245.15 | 248.99 | 244.72 | 248.43 | 180,101 | +1.40(+0.57%) |
Aug 17, 2023 | 249.30 | 250.56 | 247.00 | 247.03 | 147,523 | -1.99(-0.80%) |
Aug 16, 2023 | 250.57 | 253.40 | 248.58 | 249.02 | 118,362 | -2.28(-0.91%) |
Aug 15, 2023 | 253.23 | 254.67 | 251.25 | 251.30 | 172,499 | -4.23(-1.66%) |
Aug 14, 2023 | 253.75 | 255.59 | 252.67 | 255.53 | 75,345 | +0.84(+0.33%) |
Aug 11, 2023 | 255.26 | 256.36 | 254.35 | 254.69 | 218,997 | -2.03(-0.79%) |
Aug 10, 2023 | 257.54 | 259.05 | 255.93 | 256.72 | 142,159 | +0.91(+0.36%) |
Aug 09, 2023 | 257.60 | 257.99 | 255.42 | 255.81 | 123,496 | -2.70(-1.04%) |
Aug 08, 2023 | 256.35 | 258.88 | 255.42 | 258.51 | 99,843 | -0.71(-0.27%) |
Aug 07, 2023 | 258.53 | 260.00 | 257.13 | 259.22 | 98,525 | +1.45(+0.56%) |
Aug 04, 2023 | 260.64 | 261.08 | 257.33 | 257.77 | 126,477 | -1.46(-0.56%) |
Aug 03, 2023 | 259.98 | 261.42 | 258.35 | 259.23 | 94,979 | -1.80(-0.69%) |
Aug 02, 2023 | 260.30 | 263.23 | 260.09 | 261.03 | 172,368 | -2.30(-0.87%) |
Aug 01, 2023 | 265.24 | 265.24 | 260.57 | 263.33 | 205,870 | -3.79(-1.42%) |
Jul 31, 2023 | 265.77 | 267.85 | 265.77 | 267.12 | 61,539 | +0.45(+0.17%) |
Jul 28, 2023 | 263.77 | 267.14 | 263.77 | 266.66 | 113,212 | +4.09(+1.56%) |
Jul 27, 2023 | 265.84 | 265.84 | 261.92 | 262.57 | 148,938 | -3.59(-1.35%) |
Jul 26, 2023 | 262.16 | 266.21 | 262.16 | 266.16 | 163,877 | +7.02(+2.71%) |
Jul 25, 2023 | 258.76 | 261.45 | 258.53 | 259.14 | 142,910 | -2.00(-0.77%) |
Jul 24, 2023 | 258.94 | 262.00 | 258.94 | 261.14 | 199,184 | -0.33(-0.13%) |
Jul 21, 2023 | 260.74 | 262.38 | 259.99 | 261.47 | 132,991 | -0.28(-0.11%) |
Jul 20, 2023 | 261.50 | 263.17 | 260.42 | 261.75 | 169,641 | +0.18(+0.07%) |
Jul 19, 2023 | 259.84 | 261.95 | 259.58 | 261.57 | 751,589 | +1.98(+0.76%) |
Jul 18, 2023 | 256.02 | 259.81 | 256.00 | 259.59 | 165,010 | +5.36(+2.11%) |
Jul 17, 2023 | 253.30 | 254.88 | 252.99 | 254.23 | 90,920 | -0.31(-0.12%) |
Jul 14, 2023 | 256.89 | 257.04 | 253.62 | 254.54 | 477,569 | -2.19(-0.85%) |
Jul 13, 2023 | 257.58 | 258.55 | 255.76 | 256.73 | 83,121 | +0.32(+0.12%) |
Jul 12, 2023 | 259.32 | 259.32 | 255.71 | 256.41 | 190,437 | +0.01(+0.00%) |
Jul 11, 2023 | 252.06 | 256.80 | 252.01 | 256.40 | 557,987 | +4.11(+1.63%) |
Jul 10, 2023 | 250.63 | 252.48 | 250.63 | 252.29 | 73,553 | +2.45(+0.98%) |
Jul 07, 2023 | 247.49 | 251.90 | 247.39 | 249.84 | 133,722 | +2.32(+0.94%) |
Jul 06, 2023 | 247.40 | 248.65 | 245.84 | 247.52 | 157,085 | -3.15(-1.26%) |
Jul 05, 2023 | 250.01 | 251.33 | 249.26 | 250.67 | 161,007 | -1.27(-0.50%) |