Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 261.33 | 261.33 | 257.84 | 259.43 | 361,028 | -0.13(-0.05%) |
Sep 28, 2023 | 260.43 | 261.69 | 258.75 | 259.56 | 321,576 | -0.84(-0.32%) |
Sep 27, 2023 | 259.83 | 261.39 | 257.51 | 260.40 | 244,920 | +3.00(+1.16%) |
Sep 26, 2023 | 261.27 | 261.93 | 257.19 | 257.40 | 224,905 | -3.87(-1.48%) |
Sep 25, 2023 | 258.94 | 262.08 | 260.76 | 261.27 | 128,424 | +2.04(+0.79%) |
Sep 22, 2023 | 260.36 | 262.97 | 258.81 | 259.23 | 209,773 | -0.55(-0.21%) |
Sep 21, 2023 | 260.96 | 262.30 | 258.82 | 259.79 | 231,624 | -2.71(-1.03%) |
Sep 20, 2023 | 266.57 | 270.10 | 262.44 | 262.50 | 300,532 | -3.07(-1.15%) |
Sep 19, 2023 | 261.47 | 266.83 | 261.47 | 265.56 | 382,171 | +4.73(+1.81%) |
Sep 18, 2023 | 258.73 | 264.18 | 258.73 | 260.83 | 210,585 | +2.59(+1.00%) |
Sep 15, 2023 | 261.23 | 262.76 | 256.85 | 258.24 | 851,655 | -4.83(-1.84%) |
Sep 14, 2023 | 262.93 | 265.21 | 261.67 | 263.07 | 388,233 | +2.98(+1.14%) |
Sep 13, 2023 | 262.82 | 263.74 | 258.85 | 260.09 | 293,188 | -3.51(-1.33%) |
Sep 12, 2023 | 258.17 | 265.23 | 258.17 | 263.60 | 324,051 | +4.50(+1.74%) |
Sep 11, 2023 | 266.07 | 267.12 | 258.44 | 259.10 | 436,481 | -8.21(-3.07%) |
Sep 08, 2023 | 270.18 | 270.22 | 266.63 | 267.31 | 233,687 | -2.65(-0.98%) |
Sep 07, 2023 | 264.58 | 270.50 | 263.47 | 269.96 | 338,979 | +3.85(+1.45%) |
Sep 06, 2023 | 267.52 | 271.47 | 265.77 | 266.12 | 252,527 | -1.83(-0.68%) |
Sep 05, 2023 | 280.99 | 280.99 | 265.86 | 267.95 | 433,526 | -14.53(-5.14%) |
Sep 01, 2023 | 285.22 | 285.32 | 281.82 | 282.48 | 223,942 | +0.56(+0.20%) |
Aug 31, 2023 | 281.44 | 282.43 | 279.70 | 281.92 | 548,433 | +0.47(+0.17%) |
Aug 30, 2023 | 282.88 | 286.42 | 281.18 | 281.44 | 242,676 | -1.38(-0.49%) |
Aug 29, 2023 | 274.67 | 283.34 | 274.67 | 282.83 | 192,876 | +8.17(+2.98%) |
Aug 28, 2023 | 272.77 | 277.38 | 272.02 | 274.65 | 135,678 | +1.86(+0.68%) |
Aug 25, 2023 | 272.45 | 274.21 | 270.87 | 272.80 | 158,185 | +1.08(+0.40%) |
Aug 24, 2023 | 268.85 | 273.46 | 268.14 | 271.72 | 211,630 | +0.31(+0.11%) |
Aug 23, 2023 | 273.44 | 273.56 | 270.68 | 271.41 | 248,010 | -2.83(-1.03%) |
Aug 22, 2023 | 274.97 | 276.44 | 273.97 | 274.24 | 181,347 | +0.22(+0.08%) |
Aug 21, 2023 | 275.70 | 277.00 | 271.68 | 274.02 | 177,026 | -1.47(-0.54%) |
Aug 18, 2023 | 274.04 | 276.02 | 272.81 | 275.50 | 215,426 | +0.06(+0.02%) |
Aug 17, 2023 | 279.12 | 280.39 | 274.09 | 275.44 | 166,964 | -1.68(-0.61%) |
Aug 16, 2023 | 275.68 | 281.39 | 275.11 | 277.12 | 161,858 | +1.26(+0.46%) |
Aug 15, 2023 | 279.15 | 280.02 | 275.41 | 275.86 | 138,840 | -4.92(-1.75%) |
Aug 14, 2023 | 278.98 | 281.00 | 273.72 | 280.78 | 260,098 | +2.65(+0.95%) |
Aug 11, 2023 | 275.46 | 278.22 | 274.31 | 278.12 | 203,910 | +2.32(+0.84%) |
Aug 10, 2023 | 278.98 | 279.59 | 273.94 | 275.81 | 160,693 | -2.00(-0.72%) |
Aug 09, 2023 | 281.70 | 281.70 | 276.41 | 277.81 | 254,404 | -2.52(-0.90%) |
Aug 08, 2023 | 278.28 | 281.87 | 276.41 | 280.33 | 197,778 | +0.01(+0.00%) |
Aug 07, 2023 | 280.15 | 282.97 | 278.46 | 280.32 | 263,174 | +1.02(+0.37%) |
Aug 04, 2023 | 283.72 | 285.36 | 278.98 | 279.30 | 223,078 | -4.74(-1.67%) |
Aug 03, 2023 | 279.52 | 286.86 | 279.52 | 284.04 | 277,686 | +3.05(+1.08%) |
Aug 02, 2023 | 284.93 | 287.84 | 279.84 | 280.99 | 300,423 | -7.92(-2.74%) |
Aug 01, 2023 | 285.32 | 291.78 | 285.32 | 288.91 | 210,557 | +0.21(+0.07%) |
Jul 31, 2023 | 286.46 | 290.80 | 286.46 | 288.70 | 274,284 | +3.14(+1.10%) |
Jul 28, 2023 | 276.82 | 285.99 | 274.16 | 285.56 | 259,786 | +8.95(+3.24%) |
Jul 27, 2023 | 282.83 | 285.57 | 270.11 | 276.61 | 530,128 | -9.71(-3.39%) |
Jul 26, 2023 | 286.55 | 288.44 | 283.92 | 286.32 | 288,441 | -2.43(-0.84%) |
Jul 25, 2023 | 282.66 | 288.87 | 282.66 | 288.74 | 236,022 | +5.41(+1.91%) |
Jul 24, 2023 | 283.13 | 285.62 | 282.81 | 283.33 | 179,596 | +1.34(+0.48%) |
Jul 21, 2023 | 282.87 | 283.10 | 280.27 | 281.99 | 149,524 | +0.22(+0.08%) |
Jul 20, 2023 | 282.95 | 283.87 | 279.90 | 281.77 | 239,949 | +0.75(+0.27%) |
Jul 19, 2023 | 282.33 | 282.53 | 278.56 | 281.02 | 220,884 | -3.80(-1.33%) |
Jul 18, 2023 | 281.07 | 284.94 | 281.07 | 284.82 | 157,441 | +3.49(+1.24%) |
Jul 17, 2023 | 279.76 | 281.91 | 277.31 | 281.33 | 186,293 | +2.90(+1.04%) |
Jul 14, 2023 | 279.40 | 279.40 | 274.07 | 278.43 | 223,046 | -0.67(-0.24%) |
Jul 13, 2023 | 279.98 | 281.62 | 279.00 | 279.10 | 229,095 | -0.20(-0.07%) |
Jul 12, 2023 | 280.26 | 282.73 | 278.49 | 279.30 | 262,479 | +1.03(+0.37%) |
Jul 11, 2023 | 275.91 | 278.62 | 275.90 | 278.27 | 184,944 | +2.85(+1.03%) |
Jul 10, 2023 | 270.44 | 278.06 | 270.24 | 275.42 | 345,272 | +3.60(+1.32%) |
Jul 07, 2023 | 269.37 | 274.91 | 268.74 | 271.82 | 310,160 | +2.43(+0.90%) |
Jul 06, 2023 | 265.27 | 269.85 | 263.52 | 269.40 | 403,950 | +2.83(+1.06%) |
Jul 05, 2023 | 264.89 | 270.47 | 264.89 | 266.57 | 349,128 | -1.73(-0.64%) |