Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 275.36 | 275.82 | 267.74 | 269.36 | 2,290,074 | -3.20(-1.17%) |
Sep 28, 2023 | 269.85 | 274.54 | 268.59 | 272.56 | 2,021,517 | +3.48(+1.29%) |
Sep 27, 2023 | 267.39 | 270.58 | 265.61 | 269.08 | 2,018,597 | +3.15(+1.18%) |
Sep 26, 2023 | 267.54 | 269.78 | 265.56 | 265.93 | 1,779,998 | -4.69(-1.73%) |
Sep 25, 2023 | 267.14 | 270.74 | 269.32 | 270.62 | 1,274,461 | +1.19(+0.44%) |
Sep 22, 2023 | 268.38 | 271.43 | 267.99 | 269.42 | 1,731,645 | +1.02(+0.38%) |
Sep 21, 2023 | 272.53 | 272.53 | 267.98 | 268.40 | 2,308,876 | -6.49(-2.36%) |
Sep 20, 2023 | 277.75 | 282.78 | 274.38 | 274.90 | 2,413,533 | -1.05(-0.38%) |
Sep 19, 2023 | 276.35 | 279.72 | 273.95 | 275.94 | 2,347,748 | -1.25(-0.45%) |
Sep 18, 2023 | 275.34 | 278.98 | 275.13 | 277.20 | 1,381,098 | +1.77(+0.64%) |
Sep 15, 2023 | 278.11 | 278.11 | 273.63 | 275.43 | 5,007,599 | -3.37(-1.21%) |
Sep 14, 2023 | 275.28 | 279.40 | 274.13 | 278.80 | 2,695,801 | +6.55(+2.41%) |
Sep 13, 2023 | 276.48 | 278.97 | 269.39 | 272.24 | 2,147,779 | -5.81(-2.09%) |
Sep 12, 2023 | 276.53 | 280.92 | 276.09 | 278.06 | 1,608,786 | -0.24(-0.09%) |
Sep 11, 2023 | 280.77 | 281.20 | 276.22 | 278.29 | 1,535,505 | -0.23(-0.08%) |
Sep 08, 2023 | 277.82 | 279.61 | 275.40 | 278.52 | 1,258,041 | +0.84(+0.30%) |
Sep 07, 2023 | 277.19 | 279.70 | 273.95 | 277.68 | 1,614,884 | -1.45(-0.52%) |
Sep 06, 2023 | 276.68 | 280.68 | 275.32 | 279.13 | 1,711,475 | +1.25(+0.45%) |
Sep 05, 2023 | 282.52 | 285.55 | 277.63 | 277.88 | 2,549,297 | -4.56(-1.61%) |
Sep 01, 2023 | 281.00 | 283.25 | 279.87 | 282.44 | 2,368,147 | +5.05(+1.82%) |
Aug 31, 2023 | 279.86 | 281.01 | 277.10 | 277.38 | 2,613,916 | -1.18(-0.43%) |
Aug 30, 2023 | 276.30 | 280.03 | 276.08 | 278.57 | 1,450,259 | +2.27(+0.82%) |
Aug 29, 2023 | 271.34 | 276.40 | 269.79 | 276.30 | 2,093,466 | +5.17(+1.91%) |
Aug 28, 2023 | 269.86 | 273.31 | 269.40 | 271.13 | 1,571,748 | +2.20(+0.82%) |
Aug 25, 2023 | 267.90 | 269.97 | 265.25 | 268.93 | 1,309,111 | +3.22(+1.21%) |
Aug 24, 2023 | 267.98 | 271.03 | 265.61 | 265.71 | 1,453,020 | -3.68(-1.37%) |
Aug 23, 2023 | 266.70 | 270.11 | 265.52 | 269.39 | 1,700,539 | +2.79(+1.05%) |
Aug 22, 2023 | 270.29 | 270.48 | 266.08 | 266.60 | 1,692,330 | -2.52(-0.93%) |
Aug 21, 2023 | 271.09 | 272.55 | 265.22 | 269.12 | 2,237,380 | -1.04(-0.38%) |
Aug 18, 2023 | 269.37 | 272.02 | 267.50 | 270.15 | 2,567,273 | -1.35(-0.50%) |
Aug 17, 2023 | 273.33 | 275.82 | 271.00 | 271.50 | 2,568,721 | +0.65(+0.24%) |
Aug 16, 2023 | 273.31 | 277.96 | 270.43 | 270.85 | 2,869,058 | -2.82(-1.03%) |
Aug 15, 2023 | 278.75 | 278.87 | 273.36 | 273.67 | 2,628,064 | -7.07(-2.52%) |
Aug 14, 2023 | 280.27 | 281.79 | 277.52 | 280.75 | 2,223,768 | -0.67(-0.24%) |
Aug 11, 2023 | 280.16 | 282.23 | 278.84 | 281.42 | 1,899,587 | +1.38(+0.49%) |
Aug 10, 2023 | 280.70 | 283.83 | 277.44 | 280.04 | 2,682,937 | -0.70(-0.25%) |
Aug 09, 2023 | 280.87 | 283.29 | 280.10 | 280.74 | 3,130,206 | +1.62(+0.58%) |
Aug 08, 2023 | 274.30 | 280.17 | 271.12 | 279.12 | 2,553,175 | +1.22(+0.44%) |
Aug 07, 2023 | 273.43 | 278.20 | 272.21 | 277.90 | 2,470,432 | +5.14(+1.88%) |
Aug 04, 2023 | 279.43 | 279.72 | 271.69 | 272.76 | 3,940,694 | -4.94(-1.78%) |
Aug 03, 2023 | 281.74 | 284.10 | 277.31 | 277.70 | 4,809,487 | -6.04(-2.13%) |
Aug 02, 2023 | 283.92 | 289.96 | 282.28 | 283.74 | 6,374,588 | -1.07(-0.37%) |
Aug 01, 2023 | 269.12 | 284.93 | 266.90 | 284.80 | 11,988,290 | +23.17(+8.85%) |
Jul 31, 2023 | 259.25 | 261.68 | 258.17 | 261.64 | 3,619,782 | +4.68(+1.82%) |
Jul 28, 2023 | 256.47 | 259.48 | 255.54 | 256.96 | 2,133,282 | +2.10(+0.82%) |
Jul 27, 2023 | 255.52 | 257.62 | 253.40 | 254.86 | 2,315,264 | -0.02(-0.01%) |
Jul 26, 2023 | 257.06 | 259.04 | 253.82 | 254.88 | 2,657,817 | -3.69(-1.43%) |
Jul 25, 2023 | 256.63 | 260.36 | 255.98 | 258.57 | 2,043,003 | +2.65(+1.04%) |
Jul 24, 2023 | 254.86 | 258.94 | 254.66 | 255.91 | 2,224,999 | +1.70(+0.67%) |
Jul 21, 2023 | 258.26 | 258.27 | 254.08 | 254.22 | 2,280,237 | -3.39(-1.32%) |
Jul 20, 2023 | 260.65 | 261.86 | 256.97 | 257.61 | 2,130,024 | -1.64(-0.63%) |
Jul 19, 2023 | 256.67 | 259.42 | 256.24 | 259.25 | 2,808,761 | +0.24(+0.09%) |
Jul 18, 2023 | 252.94 | 259.36 | 252.26 | 259.01 | 3,904,273 | +6.24(+2.47%) |
Jul 17, 2023 | 249.65 | 254.14 | 247.43 | 252.78 | 2,724,301 | +1.81(+0.72%) |
Jul 14, 2023 | 251.81 | 251.81 | 248.31 | 250.97 | 1,972,881 | -0.24(-0.09%) |
Jul 13, 2023 | 249.93 | 251.80 | 248.14 | 251.21 | 1,985,583 | +2.22(+0.89%) |
Jul 12, 2023 | 250.84 | 252.95 | 246.87 | 248.99 | 3,041,643 | +0.74(+0.30%) |
Jul 11, 2023 | 245.30 | 249.84 | 245.30 | 248.25 | 3,355,315 | +3.97(+1.62%) |
Jul 10, 2023 | 240.06 | 244.82 | 239.65 | 244.28 | 2,828,742 | +3.56(+1.48%) |
Jul 07, 2023 | 235.82 | 243.29 | 235.74 | 240.72 | 2,957,767 | +4.52(+1.91%) |
Jul 06, 2023 | 238.34 | 239.44 | 234.50 | 236.20 | 3,138,375 | -4.17(-1.74%) |
Jul 05, 2023 | 240.54 | 243.00 | 239.68 | 240.38 | 1,854,382 | -2.45(-1.01%) |