Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 273.99 | 274.79 | 270.52 | 271.43 | 1,005,444 | +0.27(+0.10%) |
Sep 28, 2023 | 268.22 | 272.48 | 267.69 | 271.16 | 746,136 | +2.08(+0.77%) |
Sep 27, 2023 | 269.62 | 270.37 | 266.41 | 269.07 | 708,473 | +0.39(+0.14%) |
Sep 26, 2023 | 271.32 | 271.63 | 267.99 | 268.69 | 885,165 | -4.55(-1.66%) |
Sep 25, 2023 | 270.91 | 273.23 | 271.51 | 273.23 | 681,548 | +1.50(+0.55%) |
Sep 22, 2023 | 273.44 | 274.82 | 271.45 | 271.74 | 1,546,626 | -0.37(-0.14%) |
Sep 21, 2023 | 274.94 | 275.44 | 271.94 | 272.10 | 993,241 | -5.45(-1.96%) |
Sep 20, 2023 | 282.66 | 282.72 | 277.49 | 277.55 | 641,763 | -4.27(-1.52%) |
Sep 19, 2023 | 281.32 | 282.17 | 279.51 | 281.82 | 602,105 | -0.47(-0.17%) |
Sep 18, 2023 | 281.38 | 283.16 | 281.20 | 282.29 | 691,255 | +0.13(+0.05%) |
Sep 15, 2023 | 285.91 | 286.16 | 281.76 | 282.16 | 639,199 | -4.66(-1.62%) |
Sep 14, 2023 | 286.20 | 287.41 | 284.62 | 286.82 | 512,455 | +1.72(+0.60%) |
Sep 13, 2023 | 284.03 | 286.15 | 283.40 | 285.10 | 595,272 | +0.76(+0.27%) |
Sep 12, 2023 | 286.36 | 286.90 | 283.98 | 284.34 | 645,130 | -3.14(-1.09%) |
Sep 11, 2023 | 286.57 | 287.74 | 285.15 | 287.48 | 1,243,564 | +3.14(+1.10%) |
Sep 08, 2023 | 284.10 | 285.97 | 283.72 | 284.34 | 477,152 | +0.20(+0.07%) |
Sep 07, 2023 | 282.10 | 284.69 | 281.58 | 284.14 | 605,236 | -1.50(-0.53%) |
Sep 06, 2023 | 287.76 | 287.99 | 284.11 | 285.64 | 638,298 | -2.66(-0.92%) |
Sep 05, 2023 | 287.78 | 289.39 | 286.82 | 288.30 | 606,709 | +0.05(+0.02%) |
Sep 01, 2023 | 290.07 | 290.40 | 287.11 | 288.25 | 620,207 | +0.30(+0.10%) |
Aug 31, 2023 | 287.96 | 289.54 | 287.46 | 287.95 | 595,684 | +0.40(+0.14%) |
Aug 30, 2023 | 286.10 | 287.98 | 285.46 | 287.55 | 650,514 | +1.86(+0.65%) |
Aug 29, 2023 | 279.80 | 285.99 | 279.74 | 285.69 | 817,185 | +5.40(+1.93%) |
Aug 28, 2023 | 279.94 | 280.74 | 278.55 | 280.29 | 708,427 | +2.02(+0.73%) |
Aug 25, 2023 | 276.75 | 279.34 | 274.19 | 278.27 | 728,078 | +2.15(+0.78%) |
Aug 24, 2023 | 283.39 | 284.01 | 275.88 | 276.12 | 795,615 | -5.16(-1.83%) |
Aug 23, 2023 | 277.80 | 282.08 | 277.80 | 281.27 | 654,915 | +4.10(+1.48%) |
Aug 22, 2023 | 278.94 | 278.99 | 276.54 | 277.17 | 780,461 | +0.08(+0.03%) |
Aug 21, 2023 | 274.50 | 277.53 | 273.85 | 277.09 | 661,260 | +3.70(+1.35%) |
Aug 18, 2023 | 270.99 | 274.24 | 270.58 | 273.39 | 765,373 | -0.37(-0.13%) |
Aug 17, 2023 | 277.52 | 277.81 | 273.25 | 273.76 | 816,210 | -2.93(-1.06%) |
Aug 16, 2023 | 278.62 | 279.85 | 276.62 | 276.68 | 704,284 | -2.33(-0.84%) |
Aug 15, 2023 | 280.77 | 281.80 | 278.62 | 279.01 | 663,817 | -2.82(-1.00%) |
Aug 14, 2023 | 278.48 | 281.88 | 277.72 | 281.83 | 789,006 | +3.11(+1.11%) |
Aug 11, 2023 | 278.56 | 280.03 | 277.72 | 278.73 | 687,645 | -1.51(-0.54%) |
Aug 10, 2023 | 281.81 | 284.24 | 279.18 | 280.24 | 708,010 | +0.52(+0.19%) |
Aug 09, 2023 | 283.07 | 283.07 | 279.13 | 279.72 | 642,677 | -2.94(-1.04%) |
Aug 08, 2023 | 282.66 | 282.98 | 280.32 | 282.66 | 684,764 | -1.18(-0.42%) |
Aug 07, 2023 | 282.92 | 283.95 | 281.44 | 283.84 | 633,983 | +2.05(+0.73%) |
Aug 04, 2023 | 284.99 | 286.40 | 281.52 | 281.79 | 977,294 | -1.60(-0.57%) |
Aug 03, 2023 | 281.94 | 284.76 | 281.93 | 283.39 | 735,013 | -0.65(-0.23%) |
Aug 02, 2023 | 287.57 | 287.57 | 283.13 | 284.04 | 863,147 | -6.16(-2.12%) |
Aug 01, 2023 | 290.20 | 290.72 | 288.97 | 290.20 | 640,680 | -0.92(-0.31%) |
Jul 31, 2023 | 290.88 | 291.48 | 289.94 | 291.12 | 747,041 | +0.60(+0.21%) |
Jul 28, 2023 | 288.74 | 291.12 | 288.37 | 290.52 | 686,716 | +4.47(+1.56%) |
Jul 27, 2023 | 291.48 | 292.18 | 285.19 | 286.05 | 763,324 | -1.91(-0.66%) |
Jul 26, 2023 | 287.23 | 288.90 | 286.07 | 287.96 | 620,348 | -0.34(-0.12%) |
Jul 25, 2023 | 286.72 | 289.32 | 286.72 | 288.30 | 633,362 | +1.74(+0.61%) |
Jul 24, 2023 | 286.71 | 287.25 | 285.05 | 286.56 | 656,701 | +0.91(+0.32%) |
Jul 21, 2023 | 287.84 | 288.17 | 285.44 | 285.65 | 723,428 | -0.60(-0.21%) |
Jul 20, 2023 | 289.82 | 291.05 | 285.54 | 286.25 | 1,991,015 | -5.68(-1.95%) |
Jul 19, 2023 | 293.17 | 293.72 | 291.12 | 291.93 | 4,419,726 | -0.22(-0.07%) |
Jul 18, 2023 | 289.44 | 293.02 | 288.07 | 292.15 | 942,416 | +2.33(+0.80%) |
Jul 17, 2023 | 288.52 | 290.53 | 288.17 | 289.82 | 780,743 | +1.94(+0.67%) |
Jul 14, 2023 | 288.17 | 290.19 | 287.32 | 287.88 | 667,563 | +0.25(+0.09%) |
Jul 13, 2023 | 285.97 | 288.17 | 285.31 | 287.63 | 813,920 | +3.97(+1.40%) |
Jul 12, 2023 | 283.13 | 284.64 | 282.13 | 283.66 | 982,463 | +3.34(+1.19%) |
Jul 11, 2023 | 279.39 | 280.62 | 277.94 | 280.32 | 745,221 | +1.47(+0.53%) |
Jul 10, 2023 | 278.00 | 279.09 | 276.78 | 278.84 | 690,408 | -0.01(-0.00%) |
Jul 07, 2023 | 279.23 | 281.70 | 278.67 | 278.85 | 642,575 | -0.92(-0.33%) |
Jul 06, 2023 | 278.88 | 280.01 | 277.59 | 279.77 | 719,210 | -2.05(-0.73%) |
Jul 05, 2023 | 280.41 | 282.50 | 280.02 | 281.82 | 722,987 | +0.14(+0.05%) |