Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 261.34 | 263.11 | 256.59 | 257.98 | 632,279 | -0.74(-0.29%) |
Sep 28, 2023 | 260.18 | 263.01 | 258.29 | 258.73 | 823,647 | -0.69(-0.26%) |
Sep 27, 2023 | 262.51 | 266.06 | 259.21 | 259.41 | 1,353,086 | +1.04(+0.40%) |
Sep 26, 2023 | 256.57 | 259.15 | 255.75 | 258.38 | 831,933 | +0.19(+0.07%) |
Sep 25, 2023 | 257.28 | 258.93 | 257.55 | 258.19 | 580,816 | -0.25(-0.09%) |
Sep 22, 2023 | 257.47 | 261.80 | 257.47 | 258.43 | 742,137 | +0.81(+0.32%) |
Sep 21, 2023 | 263.11 | 264.56 | 257.23 | 257.62 | 734,703 | -7.46(-2.81%) |
Sep 20, 2023 | 266.97 | 267.51 | 264.48 | 265.08 | 539,854 | +0.39(+0.15%) |
Sep 19, 2023 | 264.80 | 267.49 | 264.37 | 264.69 | 738,489 | +0.48(+0.18%) |
Sep 18, 2023 | 268.35 | 268.35 | 263.38 | 264.21 | 610,586 | -4.14(-1.54%) |
Sep 15, 2023 | 269.51 | 271.77 | 267.78 | 268.35 | 1,215,890 | -1.94(-0.72%) |
Sep 14, 2023 | 267.98 | 271.12 | 267.31 | 270.29 | 751,676 | +4.01(+1.51%) |
Sep 13, 2023 | 266.58 | 267.14 | 264.66 | 266.27 | 679,918 | -0.49(-0.18%) |
Sep 12, 2023 | 266.88 | 268.06 | 265.11 | 266.76 | 524,006 | -1.08(-0.40%) |
Sep 11, 2023 | 265.15 | 268.34 | 263.43 | 267.84 | 672,263 | +2.84(+1.07%) |
Sep 08, 2023 | 265.17 | 267.19 | 264.38 | 265.00 | 977,154 | +0.50(+0.19%) |
Sep 07, 2023 | 260.07 | 264.93 | 260.07 | 264.50 | 861,305 | +4.27(+1.64%) |
Sep 06, 2023 | 262.52 | 263.61 | 257.60 | 260.23 | 820,843 | -2.38(-0.91%) |
Sep 05, 2023 | 266.48 | 267.03 | 262.52 | 262.61 | 710,203 | -4.46(-1.67%) |
Sep 01, 2023 | 269.19 | 269.90 | 266.07 | 267.08 | 498,252 | -0.56(-0.21%) |
Aug 31, 2023 | 271.94 | 271.94 | 267.18 | 267.64 | 928,507 | -4.47(-1.64%) |
Aug 30, 2023 | 270.52 | 272.31 | 270.07 | 272.11 | 615,176 | +2.00(+0.74%) |
Aug 29, 2023 | 267.75 | 270.50 | 267.32 | 270.11 | 535,992 | +1.60(+0.60%) |
Aug 28, 2023 | 267.60 | 270.87 | 267.60 | 268.51 | 383,509 | +0.95(+0.35%) |
Aug 25, 2023 | 266.45 | 268.43 | 265.13 | 267.56 | 635,473 | +2.45(+0.92%) |
Aug 24, 2023 | 268.30 | 270.44 | 264.33 | 265.11 | 926,874 | -1.49(-0.56%) |
Aug 23, 2023 | 267.27 | 269.08 | 265.58 | 266.60 | 725,125 | +1.56(+0.59%) |
Aug 22, 2023 | 265.80 | 265.80 | 263.12 | 265.04 | 531,956 | +0.44(+0.16%) |
Aug 21, 2023 | 264.09 | 265.40 | 260.96 | 264.61 | 639,283 | -0.18(-0.07%) |
Aug 18, 2023 | 262.45 | 266.90 | 261.94 | 264.79 | 717,761 | +1.03(+0.39%) |
Aug 17, 2023 | 269.74 | 271.47 | 263.72 | 263.76 | 858,894 | -6.19(-2.29%) |
Aug 16, 2023 | 271.47 | 273.01 | 269.85 | 269.95 | 532,969 | -0.89(-0.33%) |
Aug 15, 2023 | 272.60 | 273.08 | 269.76 | 270.84 | 709,695 | -3.66(-1.33%) |
Aug 14, 2023 | 277.13 | 279.23 | 273.17 | 274.50 | 802,556 | -3.34(-1.20%) |
Aug 11, 2023 | 274.48 | 278.70 | 274.02 | 277.85 | 849,232 | +2.15(+0.78%) |
Aug 10, 2023 | 277.59 | 279.65 | 274.64 | 275.69 | 775,067 | -1.58(-0.57%) |
Aug 09, 2023 | 270.27 | 278.93 | 270.02 | 277.27 | 855,894 | +4.36(+1.60%) |
Aug 08, 2023 | 272.55 | 274.66 | 269.97 | 272.92 | 1,067,355 | -1.14(-0.42%) |
Aug 07, 2023 | 267.48 | 274.67 | 267.48 | 274.06 | 1,051,390 | +7.09(+2.66%) |
Aug 04, 2023 | 274.18 | 275.41 | 264.44 | 266.97 | 2,481,295 | -10.93(-3.93%) |
Aug 03, 2023 | 277.13 | 279.06 | 271.12 | 277.90 | 1,659,377 | +7.95(+2.94%) |
Aug 02, 2023 | 269.08 | 271.14 | 267.69 | 269.95 | 1,065,470 | -0.56(-0.21%) |
Aug 01, 2023 | 273.58 | 275.01 | 269.66 | 270.51 | 598,115 | -2.32(-0.85%) |
Jul 31, 2023 | 273.30 | 275.41 | 271.17 | 272.84 | 1,224,120 | +0.21(+0.08%) |
Jul 28, 2023 | 280.46 | 280.93 | 272.55 | 272.62 | 810,721 | -6.58(-2.36%) |
Jul 27, 2023 | 286.67 | 288.10 | 278.88 | 279.21 | 651,992 | -7.01(-2.45%) |
Jul 26, 2023 | 284.26 | 289.46 | 284.26 | 286.22 | 557,445 | +1.79(+0.63%) |
Jul 25, 2023 | 286.68 | 287.77 | 283.14 | 284.43 | 743,024 | -1.87(-0.65%) |
Jul 24, 2023 | 284.12 | 286.35 | 282.75 | 286.30 | 1,102,712 | +3.80(+1.34%) |
Jul 21, 2023 | 280.58 | 282.87 | 279.18 | 282.50 | 846,353 | +2.62(+0.93%) |
Jul 20, 2023 | 283.07 | 283.58 | 278.34 | 279.89 | 801,597 | -3.81(-1.34%) |
Jul 19, 2023 | 284.88 | 291.82 | 283.62 | 283.69 | 720,197 | -1.37(-0.48%) |
Jul 18, 2023 | 291.49 | 291.79 | 283.65 | 285.06 | 744,198 | -6.00(-2.06%) |
Jul 17, 2023 | 291.98 | 293.14 | 290.51 | 291.06 | 527,247 | -1.04(-0.35%) |
Jul 14, 2023 | 289.55 | 292.92 | 288.02 | 292.10 | 570,227 | +2.73(+0.94%) |
Jul 13, 2023 | 286.25 | 289.43 | 284.46 | 289.37 | 460,327 | +2.46(+0.86%) |
Jul 12, 2023 | 286.64 | 290.19 | 285.42 | 286.91 | 712,551 | +2.34(+0.82%) |
Jul 11, 2023 | 281.96 | 285.01 | 279.98 | 284.56 | 541,036 | +2.86(+1.01%) |
Jul 10, 2023 | 276.99 | 281.77 | 275.50 | 281.71 | 811,163 | +3.70(+1.33%) |
Jul 07, 2023 | 278.35 | 280.34 | 277.28 | 278.01 | 764,447 | -3.74(-1.33%) |
Jul 06, 2023 | 279.78 | 282.12 | 276.84 | 281.75 | 842,856 | -0.93(-0.33%) |
Jul 05, 2023 | 283.11 | 284.48 | 277.65 | 282.68 | 834,202 | -1.05(-0.37%) |