Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 262.35 | 262.57 | 257.05 | 258.71 | 3,436,820 | -2.11(-0.81%) |
Sep 28, 2023 | 259.49 | 261.52 | 258.41 | 260.82 | 2,222,393 | +1.92(+0.74%) |
Sep 27, 2023 | 262.91 | 263.13 | 257.57 | 258.91 | 2,785,371 | -4.01(-1.52%) |
Sep 26, 2023 | 263.99 | 264.46 | 261.79 | 262.91 | 2,292,602 | -2.02(-0.76%) |
Sep 25, 2023 | 265.59 | 265.28 | 264.08 | 264.94 | 1,929,892 | -2.40(-0.90%) |
Sep 22, 2023 | 266.53 | 268.73 | 265.97 | 267.33 | 1,994,297 | +0.98(+0.37%) |
Sep 21, 2023 | 271.97 | 272.21 | 266.15 | 266.35 | 2,413,540 | -5.87(-2.16%) |
Sep 20, 2023 | 273.74 | 275.24 | 272.16 | 272.22 | 2,015,713 | -0.91(-0.33%) |
Sep 19, 2023 | 271.48 | 273.26 | 271.48 | 273.14 | 2,167,177 | +0.40(+0.15%) |
Sep 18, 2023 | 273.71 | 275.24 | 271.96 | 272.73 | 2,937,651 | -0.50(-0.18%) |
Sep 15, 2023 | 278.76 | 278.76 | 272.74 | 273.23 | 5,835,450 | -6.41(-2.29%) |
Sep 14, 2023 | 278.24 | 280.47 | 277.50 | 279.65 | 2,259,998 | +2.94(+1.06%) |
Sep 13, 2023 | 276.61 | 277.81 | 275.57 | 276.71 | 1,755,575 | +1.04(+0.38%) |
Sep 12, 2023 | 274.47 | 276.44 | 272.70 | 275.67 | 1,476,756 | +0.93(+0.34%) |
Sep 11, 2023 | 274.67 | 275.10 | 273.56 | 274.74 | 2,484,845 | +0.53(+0.19%) |
Sep 08, 2023 | 273.09 | 275.32 | 272.86 | 274.21 | 2,496,263 | +0.87(+0.32%) |
Sep 07, 2023 | 272.27 | 273.98 | 271.14 | 273.33 | 3,800,939 | +2.84(+1.05%) |
Sep 06, 2023 | 273.01 | 273.64 | 270.06 | 270.49 | 2,764,919 | -3.65(-1.33%) |
Sep 05, 2023 | 275.95 | 276.58 | 274.05 | 274.15 | 2,453,839 | -1.75(-0.63%) |
Sep 01, 2023 | 277.47 | 278.06 | 274.12 | 275.90 | 2,175,657 | -0.21(-0.07%) |
Aug 31, 2023 | 278.12 | 278.70 | 275.84 | 276.10 | 3,035,204 | -1.54(-0.56%) |
Aug 30, 2023 | 277.21 | 279.34 | 276.72 | 277.64 | 2,467,725 | +0.63(+0.23%) |
Aug 29, 2023 | 277.36 | 277.97 | 273.92 | 277.01 | 2,404,197 | -0.09(-0.03%) |
Aug 28, 2023 | 277.98 | 279.56 | 276.93 | 277.10 | 2,372,581 | -0.88(-0.32%) |
Aug 25, 2023 | 278.15 | 279.50 | 276.93 | 277.98 | 3,945,717 | +2.18(+0.79%) |
Aug 24, 2023 | 275.20 | 278.14 | 275.20 | 275.80 | 2,054,108 | +0.47(+0.17%) |
Aug 23, 2023 | 275.48 | 276.58 | 274.13 | 275.33 | 2,363,558 | +1.52(+0.56%) |
Aug 22, 2023 | 274.24 | 274.30 | 272.61 | 273.81 | 2,101,142 | +0.26(+0.10%) |
Aug 21, 2023 | 275.16 | 275.74 | 272.21 | 273.54 | 2,746,118 | -1.66(-0.60%) |
Aug 18, 2023 | 275.18 | 277.15 | 273.80 | 275.20 | 2,686,858 | -0.12(-0.04%) |
Aug 17, 2023 | 279.51 | 279.89 | 275.24 | 275.32 | 2,285,336 | -3.46(-1.24%) |
Aug 16, 2023 | 280.90 | 282.18 | 278.42 | 278.78 | 1,873,016 | -2.83(-1.01%) |
Aug 15, 2023 | 281.27 | 282.38 | 280.46 | 281.61 | 1,928,277 | -0.50(-0.18%) |
Aug 14, 2023 | 282.09 | 283.12 | 280.94 | 282.11 | 1,753,807 | +0.19(+0.07%) |
Aug 11, 2023 | 280.58 | 282.25 | 280.11 | 281.92 | 1,803,663 | +1.00(+0.35%) |
Aug 10, 2023 | 282.11 | 283.63 | 280.12 | 280.93 | 2,494,343 | -0.62(-0.22%) |
Aug 09, 2023 | 282.29 | 283.00 | 281.20 | 281.54 | 1,940,882 | -1.32(-0.47%) |
Aug 08, 2023 | 284.30 | 284.83 | 281.84 | 282.86 | 1,994,678 | -1.78(-0.62%) |
Aug 07, 2023 | 281.20 | 284.64 | 281.18 | 284.64 | 2,228,553 | +4.28(+1.53%) |
Aug 04, 2023 | 285.62 | 286.02 | 280.11 | 280.36 | 2,580,378 | -3.91(-1.37%) |
Aug 03, 2023 | 282.10 | 284.51 | 281.95 | 284.27 | 1,956,112 | +1.37(+0.48%) |
Aug 02, 2023 | 283.52 | 286.64 | 282.66 | 282.90 | 2,446,780 | -1.42(-0.50%) |
Aug 01, 2023 | 286.20 | 287.09 | 283.51 | 284.31 | 1,961,933 | -2.08(-0.73%) |
Jul 31, 2023 | 286.80 | 287.41 | 283.32 | 286.40 | 3,375,620 | -0.81(-0.28%) |
Jul 28, 2023 | 288.94 | 290.79 | 286.15 | 287.21 | 2,911,071 | -1.13(-0.39%) |
Jul 27, 2023 | 285.22 | 291.96 | 284.75 | 288.34 | 4,810,030 | +3.36(+1.18%) |
Jul 26, 2023 | 285.47 | 285.79 | 282.78 | 284.98 | 2,963,045 | -0.60(-0.21%) |
Jul 25, 2023 | 287.37 | 288.08 | 284.88 | 285.57 | 2,853,940 | -2.88(-1.00%) |
Jul 24, 2023 | 289.13 | 290.06 | 288.01 | 288.46 | 2,082,809 | -0.29(-0.10%) |
Jul 21, 2023 | 290.75 | 292.40 | 288.47 | 288.75 | 2,902,858 | -1.48(-0.51%) |
Jul 20, 2023 | 287.48 | 290.65 | 287.28 | 290.23 | 2,154,103 | +2.93(+1.02%) |
Jul 19, 2023 | 288.15 | 288.55 | 286.42 | 287.30 | 2,014,897 | +0.30(+0.11%) |
Jul 18, 2023 | 287.64 | 288.89 | 285.68 | 287.00 | 2,039,004 | -0.84(-0.29%) |
Jul 17, 2023 | 288.23 | 289.97 | 287.71 | 287.84 | 1,709,939 | -0.25(-0.09%) |
Jul 14, 2023 | 288.40 | 289.18 | 287.19 | 288.10 | 1,587,263 | -0.27(-0.10%) |
Jul 13, 2023 | 288.54 | 289.77 | 288.16 | 288.37 | 1,696,624 | -0.38(-0.13%) |
Jul 12, 2023 | 289.94 | 290.20 | 288.35 | 288.75 | 2,206,987 | +0.85(+0.30%) |
Jul 11, 2023 | 288.44 | 288.64 | 285.00 | 287.90 | 1,566,004 | +0.24(+0.08%) |
Jul 10, 2023 | 285.61 | 288.76 | 285.55 | 287.66 | 1,744,218 | +2.33(+0.82%) |
Jul 07, 2023 | 286.90 | 287.52 | 284.78 | 285.32 | 2,648,079 | -2.75(-0.96%) |
Jul 06, 2023 | 288.47 | 289.70 | 286.63 | 288.08 | 2,630,677 | -1.93(-0.67%) |
Jul 05, 2023 | 288.26 | 290.41 | 287.75 | 290.01 | 2,412,038 | +2.01(+0.70%) |