Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 248.40 | 248.72 | 246.18 | 247.27 | 3,285,638 | +0.91(+0.37%) |
Sep 28, 2023 | 246.62 | 249.13 | 246.06 | 246.36 | 2,349,793 | -0.25(-0.10%) |
Sep 27, 2023 | 247.67 | 247.67 | 243.26 | 246.61 | 2,252,658 | +0.19(+0.08%) |
Sep 26, 2023 | 249.72 | 250.75 | 246.03 | 246.42 | 2,025,736 | -4.77(-1.90%) |
Sep 25, 2023 | 248.41 | 251.35 | 249.14 | 251.20 | 1,906,052 | +3.66(+1.48%) |
Sep 22, 2023 | 249.34 | 250.80 | 247.25 | 247.54 | 2,764,845 | -1.26(-0.50%) |
Sep 21, 2023 | 252.48 | 252.48 | 248.49 | 248.79 | 2,418,064 | -4.81(-1.90%) |
Sep 20, 2023 | 254.63 | 256.75 | 252.92 | 253.61 | 1,564,359 | -0.77(-0.30%) |
Sep 19, 2023 | 251.89 | 255.10 | 251.28 | 254.38 | 1,774,341 | +1.46(+0.58%) |
Sep 18, 2023 | 254.15 | 254.90 | 252.27 | 252.92 | 1,966,232 | -1.48(-0.58%) |
Sep 15, 2023 | 251.93 | 259.20 | 251.05 | 254.40 | 5,715,769 | +1.76(+0.70%) |
Sep 14, 2023 | 253.78 | 254.10 | 248.23 | 252.63 | 1,896,466 | +1.03(+0.41%) |
Sep 13, 2023 | 242.59 | 254.88 | 242.15 | 251.60 | 2,911,710 | +4.11(+1.66%) |
Sep 12, 2023 | 248.62 | 248.98 | 244.68 | 247.50 | 2,383,832 | -1.83(-0.74%) |
Sep 11, 2023 | 246.19 | 249.59 | 243.35 | 249.33 | 2,460,560 | +1.80(+0.73%) |
Sep 08, 2023 | 253.52 | 254.00 | 244.48 | 247.53 | 3,186,943 | -6.54(-2.57%) |
Sep 07, 2023 | 255.24 | 257.58 | 253.68 | 254.07 | 1,793,935 | -2.06(-0.81%) |
Sep 06, 2023 | 259.63 | 260.67 | 255.32 | 256.13 | 2,550,614 | -3.85(-1.48%) |
Sep 05, 2023 | 265.53 | 265.80 | 259.82 | 259.98 | 2,149,074 | -4.72(-1.78%) |
Sep 01, 2023 | 267.13 | 268.71 | 263.38 | 264.70 | 2,577,554 | +0.59(+0.22%) |
Aug 31, 2023 | 264.11 | 267.09 | 264.11 | 264.11 | 2,947,292 | +0.83(+0.31%) |
Aug 30, 2023 | 263.89 | 264.69 | 261.55 | 263.29 | 1,812,853 | +0.17(+0.06%) |
Aug 29, 2023 | 261.33 | 263.44 | 259.81 | 263.12 | 2,071,181 | +2.49(+0.96%) |
Aug 28, 2023 | 257.35 | 261.13 | 256.65 | 260.62 | 2,254,197 | +5.95(+2.34%) |
Aug 25, 2023 | 253.57 | 256.29 | 251.50 | 254.67 | 1,385,712 | +1.96(+0.78%) |
Aug 24, 2023 | 254.44 | 256.06 | 252.25 | 252.71 | 1,546,769 | -1.30(-0.51%) |
Aug 23, 2023 | 251.41 | 254.49 | 250.79 | 254.01 | 1,508,448 | +5.14(+2.07%) |
Aug 22, 2023 | 248.96 | 251.18 | 248.22 | 248.86 | 1,719,660 | -0.47(-0.19%) |
Aug 21, 2023 | 251.87 | 252.20 | 249.08 | 249.33 | 2,376,088 | -1.24(-0.49%) |
Aug 18, 2023 | 250.91 | 252.62 | 249.28 | 250.57 | 2,049,247 | -1.41(-0.56%) |
Aug 17, 2023 | 252.70 | 253.09 | 250.43 | 251.97 | 1,791,873 | +0.03(+0.01%) |
Aug 16, 2023 | 252.08 | 254.27 | 251.38 | 251.94 | 1,767,119 | -2.43(-0.96%) |
Aug 15, 2023 | 255.04 | 257.03 | 253.63 | 254.38 | 1,543,253 | -1.94(-0.76%) |
Aug 14, 2023 | 253.52 | 257.02 | 252.16 | 256.32 | 1,636,912 | +1.75(+0.69%) |
Aug 11, 2023 | 254.66 | 256.22 | 253.29 | 254.56 | 1,399,647 | -1.95(-0.76%) |
Aug 10, 2023 | 256.44 | 261.59 | 255.96 | 256.52 | 1,705,678 | +1.31(+0.52%) |
Aug 09, 2023 | 258.42 | 258.94 | 254.56 | 255.20 | 1,702,839 | -3.00(-1.16%) |
Aug 08, 2023 | 255.14 | 258.60 | 252.79 | 258.20 | 1,701,682 | +3.44(+1.35%) |
Aug 07, 2023 | 254.47 | 256.06 | 252.01 | 254.76 | 1,274,961 | +0.87(+0.34%) |
Aug 04, 2023 | 255.61 | 257.50 | 252.66 | 253.90 | 2,724,422 | -2.70(-1.05%) |
Aug 03, 2023 | 256.28 | 258.62 | 253.65 | 256.60 | 2,443,228 | -0.41(-0.16%) |
Aug 02, 2023 | 253.36 | 257.89 | 252.15 | 257.01 | 2,554,945 | +2.86(+1.13%) |
Aug 01, 2023 | 254.22 | 256.58 | 252.66 | 254.15 | 2,598,102 | -0.06(-0.02%) |
Jul 31, 2023 | 259.53 | 259.90 | 253.50 | 254.21 | 3,633,167 | -4.99(-1.93%) |
Jul 28, 2023 | 256.28 | 260.21 | 254.15 | 259.20 | 3,673,887 | +4.78(+1.88%) |
Jul 27, 2023 | 263.33 | 264.73 | 254.35 | 254.41 | 4,099,224 | -9.57(-3.62%) |
Jul 26, 2023 | 253.46 | 264.88 | 253.19 | 263.98 | 5,783,824 | +9.14(+3.59%) |
Jul 25, 2023 | 247.06 | 263.98 | 245.69 | 254.84 | 7,367,647 | -2.27(-0.88%) |
Jul 24, 2023 | 254.11 | 259.12 | 251.80 | 257.12 | 5,701,283 | +2.09(+0.82%) |
Jul 21, 2023 | 241.82 | 256.88 | 239.43 | 255.02 | 7,414,043 | +11.46(+4.71%) |
Jul 20, 2023 | 244.93 | 246.62 | 241.67 | 243.56 | 2,125,456 | +0.50(+0.21%) |
Jul 19, 2023 | 241.48 | 244.40 | 241.30 | 243.06 | 3,284,451 | +3.08(+1.28%) |
Jul 18, 2023 | 237.86 | 240.38 | 236.44 | 239.98 | 2,727,141 | +3.02(+1.27%) |
Jul 17, 2023 | 239.35 | 239.65 | 234.11 | 236.96 | 3,415,981 | -2.76(-1.15%) |
Jul 14, 2023 | 239.03 | 241.12 | 238.24 | 239.72 | 2,919,573 | +1.72(+0.72%) |
Jul 13, 2023 | 239.20 | 239.48 | 236.74 | 238.01 | 2,687,077 | +0.70(+0.29%) |
Jul 12, 2023 | 238.20 | 240.08 | 236.41 | 237.31 | 2,806,032 | +0.44(+0.19%) |
Jul 11, 2023 | 233.86 | 237.36 | 232.42 | 236.87 | 2,937,831 | +3.19(+1.36%) |
Jul 10, 2023 | 231.78 | 234.79 | 231.49 | 233.69 | 2,058,502 | +1.38(+0.60%) |
Jul 07, 2023 | 232.10 | 235.35 | 231.88 | 232.30 | 2,543,258 | -1.31(-0.56%) |
Jul 06, 2023 | 234.11 | 234.51 | 231.11 | 233.62 | 2,550,881 | -2.97(-1.26%) |
Jul 05, 2023 | 233.10 | 237.42 | 232.37 | 236.59 | 2,460,250 | +0.57(+0.24%) |