Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 245.56 | 245.56 | 242.25 | 242.88 | 119,379 | -0.80(-0.33%) |
Sep 28, 2023 | 241.86 | 244.64 | 241.53 | 243.68 | 92,886 | +1.54(+0.63%) |
Sep 27, 2023 | 242.47 | 242.86 | 239.98 | 242.15 | 142,206 | +0.42(+0.17%) |
Sep 26, 2023 | 243.66 | 244.07 | 241.34 | 241.73 | 192,209 | -3.56(-1.45%) |
Sep 25, 2023 | 243.55 | 245.29 | 244.09 | 245.29 | 157,638 | +0.99(+0.40%) |
Sep 22, 2023 | 245.57 | 246.24 | 244.12 | 244.30 | 98,562 | -0.55(-0.23%) |
Sep 21, 2023 | 247.22 | 247.37 | 244.80 | 244.85 | 173,200 | -4.18(-1.68%) |
Sep 20, 2023 | 252.08 | 252.27 | 248.93 | 249.03 | 138,706 | -2.25(-0.90%) |
Sep 19, 2023 | 251.41 | 251.60 | 249.80 | 251.28 | 133,126 | -0.52(-0.21%) |
Sep 18, 2023 | 251.54 | 252.60 | 251.37 | 251.81 | 92,025 | +0.08(+0.03%) |
Sep 15, 2023 | 254.09 | 254.09 | 251.65 | 251.73 | 298,764 | -3.17(-1.24%) |
Sep 14, 2023 | 254.16 | 255.22 | 253.35 | 254.89 | 110,925 | +2.40(+0.95%) |
Sep 13, 2023 | 252.70 | 253.31 | 251.95 | 252.50 | 310,193 | -0.10(-0.04%) |
Sep 12, 2023 | 253.03 | 254.04 | 252.39 | 252.59 | 208,081 | -1.33(-0.52%) |
Sep 11, 2023 | 253.69 | 254.09 | 252.97 | 253.93 | 229,994 | +1.64(+0.65%) |
Sep 08, 2023 | 252.14 | 253.07 | 251.79 | 252.29 | 86,888 | +0.30(+0.12%) |
Sep 07, 2023 | 250.94 | 252.30 | 250.74 | 251.99 | 111,862 | -0.85(-0.34%) |
Sep 06, 2023 | 253.89 | 254.19 | 251.50 | 252.84 | 112,483 | -1.61(-0.63%) |
Sep 05, 2023 | 255.59 | 255.62 | 254.37 | 254.45 | 108,547 | -1.49(-0.58%) |
Sep 01, 2023 | 256.67 | 257.12 | 255.16 | 255.94 | 131,969 | +0.93(+0.36%) |
Aug 31, 2023 | 255.65 | 256.51 | 255.01 | 255.01 | 177,389 | -0.29(-0.11%) |
Aug 30, 2023 | 254.31 | 255.69 | 254.09 | 255.30 | 58,724 | +1.07(+0.42%) |
Aug 29, 2023 | 250.42 | 254.38 | 250.32 | 254.23 | 92,331 | +3.62(+1.45%) |
Aug 28, 2023 | 250.32 | 250.96 | 249.62 | 250.61 | 90,595 | +1.59(+0.64%) |
Aug 25, 2023 | 248.15 | 249.76 | 246.23 | 249.02 | 136,067 | +1.79(+0.72%) |
Aug 24, 2023 | 251.47 | 251.85 | 247.23 | 247.23 | 101,591 | -3.57(-1.42%) |
Aug 23, 2023 | 248.54 | 251.10 | 248.52 | 250.81 | 91,085 | +2.89(+1.17%) |
Aug 22, 2023 | 249.60 | 249.73 | 247.70 | 247.91 | 155,084 | -0.69(-0.28%) |
Aug 21, 2023 | 247.68 | 249.10 | 246.55 | 248.61 | 108,408 | +1.34(+0.54%) |
Aug 18, 2023 | 245.16 | 247.71 | 245.06 | 247.26 | 83,906 | +0.29(+0.12%) |
Aug 17, 2023 | 249.86 | 250.02 | 246.74 | 246.98 | 86,371 | -2.18(-0.88%) |
Aug 16, 2023 | 250.72 | 251.66 | 249.03 | 249.16 | 129,337 | -1.88(-0.75%) |
Aug 15, 2023 | 252.83 | 252.96 | 250.69 | 251.03 | 81,679 | -2.88(-1.14%) |
Aug 14, 2023 | 252.12 | 253.92 | 251.93 | 253.92 | 53,899 | +1.26(+0.50%) |
Aug 11, 2023 | 251.78 | 253.33 | 251.51 | 252.65 | 88,468 | -0.18(-0.07%) |
Aug 10, 2023 | 254.31 | 256.11 | 252.24 | 252.83 | 77,826 | -0.06(-0.02%) |
Aug 09, 2023 | 255.04 | 255.04 | 252.53 | 252.89 | 172,186 | -1.79(-0.70%) |
Aug 08, 2023 | 254.06 | 254.85 | 252.61 | 254.68 | 88,409 | -1.15(-0.45%) |
Aug 07, 2023 | 254.82 | 255.95 | 254.37 | 255.82 | 199,391 | +1.88(+0.74%) |
Aug 04, 2023 | 256.16 | 257.24 | 253.69 | 253.94 | 81,358 | -1.05(-0.41%) |
Aug 03, 2023 | 254.52 | 256.03 | 254.11 | 254.98 | 112,557 | -0.77(-0.30%) |
Aug 02, 2023 | 257.35 | 257.55 | 255.32 | 255.75 | 144,395 | -3.69(-1.42%) |
Aug 01, 2023 | 259.38 | 259.69 | 258.81 | 259.44 | 53,907 | -0.71(-0.27%) |
Jul 31, 2023 | 259.85 | 260.34 | 259.27 | 260.15 | 94,186 | +0.76(+0.29%) |
Jul 28, 2023 | 258.83 | 259.84 | 258.45 | 259.39 | 90,291 | +2.62(+1.02%) |
Jul 27, 2023 | 260.81 | 260.86 | 256.21 | 256.77 | 140,441 | -1.91(-0.74%) |
Jul 26, 2023 | 257.96 | 259.44 | 257.64 | 258.68 | 103,606 | +0.24(+0.09%) |
Jul 25, 2023 | 257.74 | 259.29 | 257.74 | 258.44 | 54,040 | +0.60(+0.23%) |
Jul 24, 2023 | 257.42 | 258.28 | 257.06 | 257.84 | 83,937 | +0.87(+0.34%) |
Jul 21, 2023 | 258.05 | 258.05 | 256.92 | 256.97 | 84,792 | -0.03(-0.01%) |
Jul 20, 2023 | 258.17 | 258.62 | 256.65 | 257.00 | 85,754 | -1.90(-0.74%) |
Jul 19, 2023 | 258.78 | 259.53 | 258.34 | 258.90 | 106,286 | +0.75(+0.29%) |
Jul 18, 2023 | 256.03 | 258.59 | 255.86 | 258.15 | 130,967 | +1.90(+0.74%) |
Jul 17, 2023 | 255.04 | 256.83 | 255.04 | 256.26 | 137,304 | +1.14(+0.45%) |
Jul 14, 2023 | 255.88 | 256.20 | 254.72 | 255.11 | 207,249 | -0.40(-0.15%) |
Jul 13, 2023 | 254.68 | 255.98 | 254.54 | 255.51 | 364,973 | +2.10(+0.83%) |
Jul 12, 2023 | 253.55 | 254.17 | 252.77 | 253.40 | 158,787 | +2.01(+0.80%) |
Jul 11, 2023 | 249.95 | 251.73 | 249.71 | 251.39 | 59,152 | +1.91(+0.77%) |
Jul 10, 2023 | 248.09 | 249.49 | 248.09 | 249.47 | 81,690 | +0.93(+0.37%) |
Jul 07, 2023 | 248.34 | 250.75 | 248.34 | 248.55 | 74,683 | -0.14(-0.06%) |
Jul 06, 2023 | 248.72 | 248.92 | 247.16 | 248.69 | 112,888 | -2.35(-0.94%) |
Jul 05, 2023 | 250.39 | 251.35 | 250.39 | 251.03 | 190,861 | -0.53(-0.21%) |