Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 258.49 | 260.24 | 253.79 | 255.16 | 639,262 | -0.74(-0.29%) |
Sep 28, 2023 | 257.33 | 260.14 | 255.47 | 255.90 | 832,743 | -0.68(-0.26%) |
Sep 27, 2023 | 259.64 | 263.16 | 256.38 | 256.58 | 1,368,029 | +1.03(+0.40%) |
Sep 26, 2023 | 253.77 | 256.32 | 252.96 | 255.55 | 841,121 | +0.18(+0.07%) |
Sep 25, 2023 | 254.47 | 256.10 | 254.74 | 255.37 | 587,230 | -0.24(-0.09%) |
Sep 22, 2023 | 254.66 | 258.94 | 254.66 | 255.61 | 750,334 | +0.80(+0.32%) |
Sep 21, 2023 | 260.24 | 261.67 | 254.42 | 254.81 | 742,817 | -7.38(-2.81%) |
Sep 20, 2023 | 264.05 | 264.59 | 261.60 | 262.19 | 545,816 | +0.39(+0.15%) |
Sep 19, 2023 | 261.90 | 264.57 | 261.48 | 261.80 | 746,645 | +0.47(+0.18%) |
Sep 18, 2023 | 265.42 | 265.42 | 260.50 | 261.32 | 617,330 | -4.09(-1.54%) |
Sep 15, 2023 | 266.56 | 268.80 | 264.86 | 265.42 | 1,229,319 | -1.92(-0.72%) |
Sep 14, 2023 | 265.05 | 268.16 | 264.39 | 267.34 | 759,977 | +3.97(+1.51%) |
Sep 13, 2023 | 263.67 | 264.22 | 261.77 | 263.37 | 687,427 | -0.48(-0.18%) |
Sep 12, 2023 | 263.97 | 265.13 | 262.21 | 263.85 | 529,793 | -1.06(-0.40%) |
Sep 11, 2023 | 262.25 | 265.40 | 260.55 | 264.92 | 679,687 | +2.81(+1.07%) |
Sep 08, 2023 | 262.27 | 264.27 | 261.49 | 262.11 | 987,946 | +0.50(+0.19%) |
Sep 07, 2023 | 257.23 | 262.03 | 257.23 | 261.61 | 870,817 | +4.22(+1.64%) |
Sep 06, 2023 | 259.66 | 260.73 | 254.78 | 257.39 | 829,909 | -2.36(-0.91%) |
Sep 05, 2023 | 263.56 | 264.12 | 259.65 | 259.74 | 718,046 | -4.41(-1.67%) |
Sep 01, 2023 | 266.25 | 266.96 | 263.16 | 264.16 | 503,755 | -0.56(-0.21%) |
Aug 31, 2023 | 268.97 | 268.97 | 264.26 | 264.71 | 938,762 | -4.43(-1.64%) |
Aug 30, 2023 | 267.57 | 269.33 | 267.12 | 269.14 | 621,970 | +1.98(+0.74%) |
Aug 29, 2023 | 264.83 | 267.54 | 264.40 | 267.16 | 541,911 | +1.58(+0.59%) |
Aug 28, 2023 | 264.68 | 267.91 | 264.68 | 265.58 | 387,744 | +0.94(+0.35%) |
Aug 25, 2023 | 263.54 | 265.50 | 262.23 | 264.64 | 642,491 | +2.42(+0.92%) |
Aug 24, 2023 | 265.37 | 267.48 | 261.44 | 262.21 | 937,110 | -1.48(-0.56%) |
Aug 23, 2023 | 264.35 | 266.14 | 262.68 | 263.69 | 733,133 | +1.54(+0.59%) |
Aug 22, 2023 | 262.89 | 262.89 | 260.24 | 262.15 | 537,831 | +0.43(+0.16%) |
Aug 21, 2023 | 261.21 | 262.50 | 258.11 | 261.72 | 646,343 | -0.18(-0.07%) |
Aug 18, 2023 | 259.58 | 263.98 | 259.08 | 261.90 | 725,688 | +1.01(+0.39%) |
Aug 17, 2023 | 266.79 | 268.51 | 260.84 | 260.88 | 868,379 | -6.12(-2.29%) |
Aug 16, 2023 | 268.51 | 270.03 | 266.90 | 267.00 | 538,855 | -0.88(-0.33%) |
Aug 15, 2023 | 269.62 | 270.10 | 266.81 | 267.88 | 717,533 | -3.62(-1.33%) |
Aug 14, 2023 | 274.10 | 276.18 | 270.18 | 271.51 | 811,419 | -3.30(-1.20%) |
Aug 11, 2023 | 271.48 | 275.65 | 271.03 | 274.81 | 858,611 | +2.13(+0.78%) |
Aug 10, 2023 | 274.56 | 276.59 | 271.64 | 272.68 | 783,627 | -1.56(-0.57%) |
Aug 09, 2023 | 267.32 | 275.88 | 267.08 | 274.25 | 865,346 | +4.31(+1.60%) |
Aug 08, 2023 | 269.57 | 271.66 | 267.02 | 269.94 | 1,079,143 | -1.13(-0.42%) |
Aug 07, 2023 | 264.56 | 271.67 | 264.56 | 271.06 | 1,063,002 | +7.01(+2.66%) |
Aug 04, 2023 | 271.18 | 272.41 | 261.55 | 264.05 | 2,508,699 | -10.81(-3.93%) |
Aug 03, 2023 | 274.10 | 276.02 | 268.15 | 274.87 | 1,677,704 | +7.86(+2.94%) |
Aug 02, 2023 | 266.14 | 268.18 | 264.76 | 267.00 | 1,077,237 | -0.56(-0.21%) |
Aug 01, 2023 | 270.60 | 272.00 | 266.72 | 267.56 | 604,721 | -2.30(-0.85%) |
Jul 31, 2023 | 270.32 | 272.41 | 268.21 | 269.86 | 1,237,639 | +0.21(+0.08%) |
Jul 28, 2023 | 277.40 | 277.86 | 269.57 | 269.65 | 819,675 | -6.51(-2.36%) |
Jul 27, 2023 | 283.54 | 284.95 | 275.83 | 276.16 | 659,192 | -6.94(-2.45%) |
Jul 26, 2023 | 281.15 | 286.30 | 281.15 | 283.10 | 563,602 | +1.77(+0.63%) |
Jul 25, 2023 | 283.55 | 284.63 | 280.05 | 281.32 | 751,230 | -1.85(-0.65%) |
Jul 24, 2023 | 281.02 | 283.22 | 279.67 | 283.17 | 1,114,891 | +3.75(+1.34%) |
Jul 21, 2023 | 277.52 | 279.78 | 276.13 | 279.42 | 855,700 | +2.59(+0.93%) |
Jul 20, 2023 | 279.98 | 280.48 | 275.30 | 276.83 | 810,450 | -3.76(-1.34%) |
Jul 19, 2023 | 281.77 | 288.63 | 280.52 | 280.60 | 728,151 | -1.35(-0.48%) |
Jul 18, 2023 | 288.31 | 288.60 | 280.55 | 281.94 | 752,417 | -5.94(-2.06%) |
Jul 17, 2023 | 288.79 | 289.94 | 287.34 | 287.88 | 533,070 | -1.02(-0.35%) |
Jul 14, 2023 | 286.39 | 289.72 | 284.88 | 288.91 | 576,525 | +2.70(+0.94%) |
Jul 13, 2023 | 283.12 | 286.27 | 281.35 | 286.21 | 465,411 | +2.43(+0.86%) |
Jul 12, 2023 | 283.51 | 287.02 | 282.30 | 283.77 | 720,420 | +2.32(+0.82%) |
Jul 11, 2023 | 278.88 | 281.90 | 276.92 | 281.46 | 547,011 | +2.82(+1.01%) |
Jul 10, 2023 | 273.97 | 278.69 | 272.49 | 278.63 | 820,122 | +3.66(+1.33%) |
Jul 07, 2023 | 275.31 | 277.28 | 274.25 | 274.97 | 772,890 | -3.70(-1.33%) |
Jul 06, 2023 | 276.73 | 279.03 | 273.81 | 278.67 | 852,165 | -0.92(-0.33%) |
Jul 05, 2023 | 280.02 | 281.37 | 274.62 | 279.59 | 843,415 | -1.04(-0.37%) |