Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 285.79 | 286.32 | 282.75 | 283.55 | 1,372,256 | -4.21(-1.46%) |
Sep 28, 2023 | 286.86 | 290.97 | 286.86 | 287.76 | 1,026,042 | +1.70(+0.59%) |
Sep 27, 2023 | 286.60 | 288.69 | 283.68 | 286.07 | 1,228,463 | +0.14(+0.05%) |
Sep 26, 2023 | 291.11 | 291.21 | 285.43 | 285.93 | 1,060,716 | -5.82(-1.99%) |
Sep 25, 2023 | 286.89 | 291.76 | 289.40 | 291.75 | 813,758 | +4.86(+1.69%) |
Sep 22, 2023 | 286.82 | 289.61 | 286.25 | 286.89 | 1,181,366 | -1.39(-0.48%) |
Sep 21, 2023 | 284.77 | 289.90 | 283.57 | 288.28 | 1,711,126 | +3.48(+1.22%) |
Sep 20, 2023 | 283.29 | 286.35 | 281.78 | 284.80 | 774,870 | +2.67(+0.94%) |
Sep 19, 2023 | 282.15 | 284.10 | 281.06 | 282.13 | 742,265 | -0.69(-0.25%) |
Sep 18, 2023 | 282.49 | 283.68 | 280.33 | 282.82 | 632,095 | +2.10(+0.75%) |
Sep 15, 2023 | 280.58 | 284.78 | 279.62 | 280.72 | 1,609,221 | -0.09(-0.03%) |
Sep 14, 2023 | 285.05 | 286.28 | 279.33 | 280.81 | 906,056 | -1.88(-0.67%) |
Sep 13, 2023 | 284.88 | 285.28 | 280.01 | 282.70 | 1,188,398 | -1.31(-0.46%) |
Sep 12, 2023 | 280.84 | 285.85 | 278.52 | 284.00 | 979,511 | +1.69(+0.60%) |
Sep 11, 2023 | 279.52 | 284.74 | 278.43 | 282.31 | 1,202,409 | +3.31(+1.19%) |
Sep 08, 2023 | 278.00 | 281.69 | 276.92 | 279.00 | 1,074,681 | +0.19(+0.07%) |
Sep 07, 2023 | 274.29 | 280.32 | 273.50 | 278.81 | 1,038,688 | +5.61(+2.05%) |
Sep 06, 2023 | 274.86 | 275.69 | 272.48 | 273.20 | 1,013,023 | -3.09(-1.12%) |
Sep 05, 2023 | 274.01 | 278.51 | 273.72 | 276.29 | 1,247,326 | +3.28(+1.20%) |
Sep 01, 2023 | 274.14 | 276.42 | 272.52 | 273.01 | 1,133,587 | +0.40(+0.15%) |
Aug 31, 2023 | 278.91 | 279.25 | 272.48 | 272.61 | 1,770,898 | -6.32(-2.27%) |
Aug 30, 2023 | 279.20 | 280.70 | 278.28 | 278.93 | 754,830 | +1.02(+0.37%) |
Aug 29, 2023 | 278.49 | 280.19 | 275.31 | 277.92 | 1,132,360 | +0.09(+0.03%) |
Aug 28, 2023 | 276.88 | 278.88 | 276.54 | 277.83 | 539,018 | +2.29(+0.83%) |
Aug 25, 2023 | 279.60 | 280.85 | 275.33 | 275.54 | 1,225,642 | -3.11(-1.12%) |
Aug 24, 2023 | 277.65 | 280.88 | 276.67 | 278.65 | 1,358,743 | +0.54(+0.19%) |
Aug 23, 2023 | 277.19 | 279.12 | 276.73 | 278.10 | 1,219,573 | +1.74(+0.63%) |
Aug 22, 2023 | 277.09 | 278.83 | 275.84 | 276.37 | 1,058,215 | -1.17(-0.42%) |
Aug 21, 2023 | 273.20 | 277.87 | 272.36 | 277.54 | 1,363,251 | +5.18(+1.90%) |
Aug 18, 2023 | 267.08 | 272.65 | 266.92 | 272.36 | 2,131,933 | +5.41(+2.03%) |
Aug 17, 2023 | 266.40 | 274.18 | 262.05 | 266.95 | 4,615,953 | -18.19(-6.38%) |
Aug 16, 2023 | 285.09 | 288.66 | 284.97 | 285.14 | 1,006,731 | -0.33(-0.11%) |
Aug 15, 2023 | 284.51 | 286.61 | 283.88 | 285.46 | 881,382 | -0.54(-0.19%) |
Aug 14, 2023 | 285.32 | 288.17 | 285.23 | 286.01 | 836,191 | +0.33(+0.11%) |
Aug 11, 2023 | 284.66 | 286.94 | 283.85 | 285.68 | 960,640 | +0.59(+0.21%) |
Aug 10, 2023 | 286.17 | 289.06 | 284.20 | 285.09 | 1,089,145 | +0.57(+0.20%) |
Aug 09, 2023 | 286.86 | 287.57 | 284.17 | 284.52 | 911,910 | -3.77(-1.31%) |
Aug 08, 2023 | 286.60 | 290.11 | 284.46 | 288.29 | 1,168,312 | +0.33(+0.11%) |
Aug 07, 2023 | 283.31 | 288.03 | 283.31 | 287.96 | 1,157,374 | +5.17(+1.83%) |
Aug 04, 2023 | 283.94 | 286.60 | 281.91 | 282.79 | 1,229,429 | -1.05(-0.37%) |
Aug 03, 2023 | 288.75 | 289.42 | 278.16 | 283.84 | 2,443,220 | -11.60(-3.93%) |
Aug 02, 2023 | 295.27 | 299.32 | 293.87 | 295.44 | 2,067,290 | +3.71(+1.27%) |
Aug 01, 2023 | 291.88 | 294.05 | 290.40 | 291.73 | 1,518,180 | +0.53(+0.18%) |
Jul 31, 2023 | 288.97 | 291.57 | 286.23 | 291.20 | 1,261,760 | +2.96(+1.03%) |
Jul 28, 2023 | 289.37 | 289.37 | 281.16 | 288.24 | 1,416,098 | -0.64(-0.22%) |
Jul 27, 2023 | 287.60 | 289.60 | 286.61 | 288.88 | 1,300,559 | +2.03(+0.71%) |
Jul 26, 2023 | 290.57 | 291.64 | 285.91 | 286.85 | 1,435,079 | -3.95(-1.36%) |
Jul 25, 2023 | 287.89 | 291.44 | 286.19 | 290.79 | 1,308,845 | +2.60(+0.90%) |
Jul 24, 2023 | 289.19 | 290.68 | 286.57 | 288.20 | 1,660,184 | -1.69(-0.58%) |
Jul 21, 2023 | 290.73 | 292.90 | 289.15 | 289.89 | 1,517,169 | -0.44(-0.15%) |
Jul 20, 2023 | 289.30 | 291.20 | 285.19 | 290.33 | 1,537,150 | +1.54(+0.53%) |
Jul 19, 2023 | 291.31 | 293.49 | 287.23 | 288.79 | 2,226,880 | +7.74(+2.75%) |
Jul 18, 2023 | 280.00 | 284.19 | 277.29 | 281.05 | 1,319,316 | +3.61(+1.30%) |
Jul 17, 2023 | 277.42 | 280.07 | 276.01 | 277.44 | 1,170,358 | -1.58(-0.57%) |
Jul 14, 2023 | 274.26 | 281.13 | 274.26 | 279.02 | 2,091,451 | +12.53(+4.70%) |
Jul 13, 2023 | 265.57 | 268.38 | 263.97 | 266.49 | 1,966,954 | +1.35(+0.51%) |
Jul 12, 2023 | 273.83 | 274.32 | 264.96 | 265.14 | 2,383,477 | -12.88(-4.63%) |
Jul 11, 2023 | 275.66 | 278.61 | 274.73 | 278.01 | 946,850 | +3.35(+1.22%) |
Jul 10, 2023 | 273.94 | 277.07 | 271.99 | 274.66 | 1,008,017 | +1.20(+0.44%) |
Jul 07, 2023 | 273.99 | 276.68 | 273.06 | 273.46 | 1,013,110 | -1.85(-0.67%) |
Jul 06, 2023 | 276.08 | 277.62 | 274.07 | 275.31 | 1,818,974 | -1.73(-0.62%) |
Jul 05, 2023 | 276.21 | 278.64 | 274.92 | 277.04 | 1,296,619 | +0.42(+0.15%) |