Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 294.00 | 294.00 | 294.00 | 294.00 | 1,310 | +0.80(+0.27%) |
Sep 28, 2023 | 293.20 | 293.20 | 293.20 | 293.20 | 2,723 | -2.13(-0.72%) |
Sep 27, 2023 | 295.34 | 295.34 | 295.34 | 295.34 | 1,956 | +2.34(+0.80%) |
Sep 26, 2023 | 293.00 | 293.00 | 293.00 | 293.00 | 2,568 | +0.89(+0.30%) |
Sep 25, 2023 | 292.11 | 292.11 | 292.11 | 292.11 | 2,223 | -0.44(-0.15%) |
Sep 22, 2023 | 297.94 | 297.94 | 290.02 | 292.55 | 1,663 | -2.30(-0.78%) |
Sep 21, 2023 | 292.00 | 294.85 | 292.00 | 294.85 | 1,396 | +0.75(+0.26%) |
Sep 20, 2023 | 297.00 | 300.97 | 294.10 | 294.10 | 4,829 | +0.09(+0.03%) |
Sep 19, 2023 | 296.00 | 296.00 | 294.01 | 294.01 | 2,427 | +1.74(+0.60%) |
Sep 18, 2023 | 292.27 | 292.27 | 292.27 | 292.27 | 1,003 | +1.52(+0.52%) |
Sep 15, 2023 | 291.56 | 291.56 | 290.75 | 290.75 | 5,855 | -4.25(-1.44%) |
Sep 14, 2023 | 291.00 | 295.00 | 291.00 | 295.00 | 2,296 | +3.99(+1.37%) |
Sep 13, 2023 | 291.01 | 291.01 | 291.01 | 291.01 | 1,499 | -4.99(-1.69%) |
Sep 12, 2023 | 296.00 | 296.00 | 296.00 | 296.00 | 1,087 | +2.45(+0.83%) |
Sep 11, 2023 | 293.55 | 293.55 | 293.55 | 293.55 | 855 | +1.22(+0.42%) |
Sep 08, 2023 | 299.10 | 299.10 | 288.59 | 292.33 | 2,397 | -5.52(-1.85%) |
Sep 07, 2023 | 294.48 | 297.85 | 294.48 | 297.85 | 1,703 | +2.71(+0.92%) |
Sep 06, 2023 | 295.14 | 295.14 | 295.14 | 295.14 | 833 | -4.00(-1.34%) |
Sep 05, 2023 | 300.02 | 300.02 | 299.14 | 299.14 | 1,379 | -4.96(-1.63%) |
Sep 01, 2023 | 304.10 | 304.10 | 304.10 | 304.10 | 1,749 | +9.30(+3.15%) |
Aug 31, 2023 | 292.00 | 294.80 | 292.00 | 294.80 | 3,571 | +3.60(+1.24%) |
Aug 30, 2023 | 299.60 | 300.98 | 290.69 | 291.20 | 3,901 | -8.80(-2.93%) |
Aug 29, 2023 | 304.00 | 304.00 | 298.14 | 300.00 | 2,416 | +0.40(+0.13%) |
Aug 28, 2023 | 305.00 | 305.00 | 299.60 | 299.60 | 8,305 | -3.80(-1.25%) |
Aug 25, 2023 | 303.40 | 303.40 | 303.40 | 303.40 | 746 | +2.88(+0.96%) |
Aug 24, 2023 | 300.52 | 300.52 | 300.52 | 300.52 | 1,086 | -3.49(-1.15%) |
Aug 23, 2023 | 304.01 | 304.01 | 304.01 | 304.01 | 2,050 | +2.00(+0.66%) |
Aug 22, 2023 | 303.00 | 303.11 | 301.02 | 302.01 | 4,280 | +0.49(+0.16%) |
Aug 21, 2023 | 298.45 | 302.97 | 298.45 | 301.52 | 3,792 | +4.70(+1.58%) |
Aug 18, 2023 | 290.62 | 301.99 | 290.62 | 296.82 | 1,330 | +4.42(+1.51%) |
Aug 17, 2023 | 294.48 | 295.96 | 292.40 | 292.40 | 3,815 | +0.80(+0.27%) |
Aug 16, 2023 | 299.00 | 300.00 | 291.60 | 291.60 | 2,342 | -10.20(-3.38%) |
Aug 15, 2023 | 303.97 | 304.05 | 301.80 | 301.80 | 1,874 | +3.09(+1.03%) |
Aug 14, 2023 | 298.71 | 298.71 | 298.71 | 298.71 | 1,091 | -11.39(-3.67%) |
Aug 11, 2023 | 308.90 | 310.10 | 308.90 | 310.10 | 1,529 | +4.45(+1.46%) |
Aug 10, 2023 | 312.92 | 312.92 | 305.65 | 305.65 | 2,598 | -7.35(-2.35%) |
Aug 09, 2023 | 308.80 | 313.00 | 308.10 | 313.00 | 2,237 | +2.80(+0.90%) |
Aug 08, 2023 | 305.21 | 311.20 | 305.21 | 310.20 | 2,875 | -4.42(-1.40%) |
Aug 07, 2023 | 299.76 | 315.50 | 299.76 | 314.62 | 5,278 | +15.50(+5.18%) |
Aug 04, 2023 | 289.56 | 299.12 | 289.55 | 299.12 | 2,433 | +6.37(+2.18%) |
Aug 03, 2023 | 290.00 | 292.75 | 289.90 | 292.75 | 2,531 | +1.62(+0.56%) |
Aug 02, 2023 | 290.00 | 291.13 | 289.66 | 291.13 | 32,287 | +1.54(+0.53%) |
Aug 01, 2023 | 290.05 | 290.05 | 289.59 | 289.59 | 2,136 | +0.07(+0.02%) |
Jul 31, 2023 | 290.05 | 290.05 | 289.52 | 289.52 | 979 | +0.77(+0.27%) |
Jul 28, 2023 | 290.07 | 290.20 | 288.10 | 288.75 | 6,048 | -1.34(-0.46%) |
Jul 27, 2023 | 288.44 | 290.10 | 288.44 | 290.09 | 3,472 | +0.04(+0.01%) |
Jul 26, 2023 | 290.05 | 290.05 | 290.00 | 290.05 | 3,498 | +3.45(+1.20%) |
Jul 24, 2023 | 286.60 | 1,934 | +1.37(+0.48%) | |||
Jul 21, 2023 | 287.51 | 288.26 | 285.23 | 285.23 | 3,585 | -2.98(-1.03%) |
Jul 20, 2023 | 290.00 | 290.00 | 288.21 | 288.21 | 1,199 | +1.11(+0.39%) |
Jul 19, 2023 | 289.00 | 289.00 | 287.10 | 287.10 | 1,524 | -2.80(-0.97%) |
Jul 18, 2023 | 290.05 | 290.05 | 289.90 | 289.90 | 1,021 | -0.14(-0.05%) |
Jul 17, 2023 | 290.00 | 290.04 | 290.00 | 290.04 | 2,225 | +4.16(+1.46%) |
Jul 14, 2023 | 285.88 | 285.88 | 285.88 | 285.88 | 1,296 | +3.38(+1.20%) |
Jul 13, 2023 | 282.50 | 282.50 | 282.50 | 282.50 | 1,306 | -0.10(-0.04%) |
Jul 12, 2023 | 282.60 | 282.60 | 282.60 | 282.60 | 1,355 | -1.40(-0.49%) |
Jul 11, 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 1,149 | -3.50(-1.22%) |
Jul 10, 2023 | 288.00 | 288.00 | 287.50 | 287.50 | 1,465 | -1.10(-0.38%) |
Jul 07, 2023 | 288.60 | 288.60 | 288.60 | 288.60 | 922 | +2.09(+0.73%) |
Jul 06, 2023 | 286.51 | 286.51 | 286.51 | 286.51 | 1,238 | -0.69(-0.24%) |