Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 267.35 | 268.02 | 263.87 | 264.66 | 1,886,314 | -0.23(-0.09%) |
Sep 28, 2023 | 262.04 | 266.04 | 261.52 | 264.89 | 1,244,580 | +1.95(+0.74%) |
Sep 27, 2023 | 263.29 | 264.05 | 260.24 | 262.94 | 1,328,186 | +0.46(+0.17%) |
Sep 26, 2023 | 264.97 | 265.29 | 261.89 | 262.48 | 1,090,468 | -4.25(-1.59%) |
Sep 25, 2023 | 264.78 | 266.77 | 265.25 | 266.73 | 1,573,469 | +1.39(+0.52%) |
Sep 22, 2023 | 266.76 | 268.20 | 265.13 | 265.34 | 4,857,216 | -0.29(-0.11%) |
Sep 21, 2023 | 268.19 | 268.56 | 265.53 | 265.63 | 1,101,507 | -4.99(-1.84%) |
Sep 20, 2023 | 274.95 | 275.32 | 270.60 | 270.61 | 961,799 | -3.77(-1.38%) |
Sep 19, 2023 | 273.98 | 274.73 | 272.20 | 274.39 | 617,640 | -0.51(-0.18%) |
Sep 18, 2023 | 273.95 | 275.73 | 273.79 | 274.89 | 991,452 | +0.22(+0.08%) |
Sep 15, 2023 | 278.31 | 278.34 | 274.18 | 274.67 | 2,851,179 | -4.35(-1.56%) |
Sep 14, 2023 | 278.38 | 279.98 | 276.94 | 279.02 | 1,222,289 | +1.83(+0.66%) |
Sep 13, 2023 | 276.25 | 278.14 | 275.51 | 277.20 | 820,921 | +0.85(+0.31%) |
Sep 12, 2023 | 278.03 | 278.72 | 276.02 | 276.34 | 852,171 | -3.16(-1.13%) |
Sep 11, 2023 | 278.63 | 279.77 | 277.49 | 279.50 | 730,613 | +3.00(+1.08%) |
Sep 08, 2023 | 276.08 | 278.02 | 275.88 | 276.50 | 640,653 | +0.13(+0.05%) |
Sep 07, 2023 | 274.19 | 276.77 | 273.72 | 276.37 | 955,668 | -1.04(-0.38%) |
Sep 06, 2023 | 279.45 | 279.94 | 276.07 | 277.42 | 785,918 | -2.86(-1.02%) |
Sep 05, 2023 | 279.45 | 281.05 | 278.67 | 280.27 | 807,810 | +0.23(+0.08%) |
Sep 01, 2023 | 281.97 | 282.13 | 278.97 | 280.05 | 662,052 | +0.08(+0.03%) |
Aug 31, 2023 | 280.01 | 281.52 | 279.61 | 279.97 | 975,050 | +0.34(+0.12%) |
Aug 30, 2023 | 277.93 | 280.11 | 277.61 | 279.63 | 564,583 | +1.82(+0.65%) |
Aug 29, 2023 | 272.54 | 278.09 | 272.14 | 277.81 | 1,002,581 | +5.26(+1.93%) |
Aug 28, 2023 | 272.32 | 272.99 | 270.94 | 272.55 | 1,006,450 | +1.89(+0.70%) |
Aug 25, 2023 | 269.48 | 271.96 | 266.97 | 270.66 | 1,056,138 | +2.14(+0.80%) |
Aug 24, 2023 | 275.51 | 275.95 | 268.52 | 268.52 | 1,137,293 | -5.02(-1.84%) |
Aug 23, 2023 | 270.28 | 274.26 | 270.28 | 273.54 | 700,847 | +3.97(+1.47%) |
Aug 22, 2023 | 271.46 | 271.56 | 269.11 | 269.57 | 929,903 | -0.21(-0.08%) |
Aug 21, 2023 | 267.35 | 270.21 | 266.66 | 269.78 | 972,264 | +3.61(+1.35%) |
Aug 18, 2023 | 264.25 | 267.01 | 263.61 | 266.17 | 1,798,490 | -0.35(-0.13%) |
Aug 17, 2023 | 270.18 | 270.56 | 266.04 | 266.52 | 1,119,936 | -2.95(-1.09%) |
Aug 16, 2023 | 271.40 | 272.78 | 269.43 | 269.47 | 1,746,176 | -2.24(-0.83%) |
Aug 15, 2023 | 273.65 | 274.39 | 271.20 | 271.71 | 795,540 | -2.61(-0.95%) |
Aug 14, 2023 | 271.03 | 274.36 | 270.49 | 274.33 | 1,070,598 | +2.95(+1.09%) |
Aug 11, 2023 | 270.82 | 272.53 | 270.41 | 271.38 | 992,339 | -1.14(-0.42%) |
Aug 10, 2023 | 274.04 | 276.39 | 271.50 | 272.52 | 1,422,872 | +0.38(+0.14%) |
Aug 09, 2023 | 275.28 | 275.34 | 271.52 | 272.14 | 1,289,749 | -2.85(-1.04%) |
Aug 08, 2023 | 275.10 | 275.30 | 272.83 | 274.99 | 729,507 | -1.32(-0.48%) |
Aug 07, 2023 | 275.38 | 276.43 | 273.94 | 276.31 | 1,250,063 | +2.00(+0.73%) |
Aug 04, 2023 | 277.23 | 278.56 | 273.90 | 274.32 | 1,583,866 | -1.33(-0.48%) |
Aug 03, 2023 | 274.74 | 276.99 | 274.61 | 275.65 | 1,003,197 | -0.78(-0.28%) |
Aug 02, 2023 | 279.36 | 279.41 | 275.57 | 276.42 | 956,655 | -5.46(-1.94%) |
Aug 01, 2023 | 281.64 | 282.31 | 280.71 | 281.88 | 597,863 | -0.79(-0.28%) |
Jul 31, 2023 | 282.44 | 282.94 | 281.42 | 282.68 | 881,338 | +0.57(+0.20%) |
Jul 28, 2023 | 280.26 | 282.62 | 279.85 | 282.11 | 1,080,805 | +4.38(+1.58%) |
Jul 27, 2023 | 282.78 | 283.41 | 276.93 | 277.73 | 1,162,897 | -1.59(-0.57%) |
Jul 26, 2023 | 278.90 | 280.48 | 277.88 | 279.32 | 710,432 | -0.59(-0.21%) |
Jul 25, 2023 | 278.55 | 280.88 | 278.55 | 279.92 | 631,484 | +1.59(+0.57%) |
Jul 24, 2023 | 278.35 | 279.07 | 277.01 | 278.33 | 807,011 | +0.92(+0.33%) |
Jul 21, 2023 | 279.66 | 279.93 | 277.36 | 277.40 | 1,626,950 | -0.86(-0.31%) |
Jul 20, 2023 | 281.51 | 282.63 | 277.60 | 278.27 | 1,666,422 | -5.13(-1.81%) |
Jul 19, 2023 | 284.28 | 284.98 | 282.57 | 283.40 | 3,016,813 | -0.01(-0.00%) |
Jul 18, 2023 | 280.69 | 284.22 | 279.59 | 283.41 | 1,691,074 | +2.35(+0.84%) |
Jul 17, 2023 | 279.57 | 281.71 | 279.39 | 281.06 | 1,790,831 | +2.08(+0.74%) |
Jul 14, 2023 | 278.91 | 281.12 | 278.44 | 278.98 | 2,337,673 | +0.71(+0.26%) |
Jul 13, 2023 | 276.80 | 278.81 | 276.15 | 278.27 | 1,431,235 | +3.53(+1.28%) |
Jul 12, 2023 | 274.55 | 275.84 | 273.43 | 274.74 | 1,192,984 | +2.80(+1.03%) |
Jul 11, 2023 | 270.68 | 272.19 | 269.79 | 271.94 | 2,698,694 | +1.34(+0.50%) |
Jul 10, 2023 | 269.68 | 270.76 | 268.61 | 270.60 | 827,084 | +0.24(+0.09%) |
Jul 07, 2023 | 270.99 | 273.16 | 270.25 | 270.36 | 783,278 | -1.19(-0.44%) |
Jul 06, 2023 | 270.87 | 271.84 | 269.65 | 271.56 | 1,156,242 | -1.83(-0.67%) |
Jul 05, 2023 | 272.07 | 274.24 | 272.07 | 273.38 | 822,645 | +0.37(+0.13%) |