Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 262.28 | 262.28 | 258.78 | 260.38 | 359,714 | -0.13(-0.05%) |
Sep 28, 2023 | 261.38 | 262.65 | 259.69 | 260.51 | 320,406 | -0.84(-0.32%) |
Sep 27, 2023 | 260.78 | 262.34 | 258.45 | 261.35 | 244,029 | +3.01(+1.16%) |
Sep 26, 2023 | 262.22 | 262.89 | 258.13 | 258.34 | 224,086 | -3.88(-1.48%) |
Sep 25, 2023 | 259.89 | 263.04 | 261.72 | 262.22 | 127,957 | +2.05(+0.79%) |
Sep 22, 2023 | 261.31 | 263.93 | 259.75 | 260.18 | 209,010 | -0.56(-0.21%) |
Sep 21, 2023 | 261.92 | 263.26 | 259.77 | 260.73 | 230,782 | -2.72(-1.03%) |
Sep 20, 2023 | 267.55 | 271.09 | 263.39 | 263.45 | 299,439 | -3.08(-1.15%) |
Sep 19, 2023 | 262.42 | 267.80 | 262.42 | 266.53 | 380,781 | +4.75(+1.81%) |
Sep 18, 2023 | 259.67 | 265.14 | 259.67 | 261.79 | 209,818 | +2.60(+1.00%) |
Sep 15, 2023 | 262.18 | 263.72 | 257.62 | 259.19 | 848,555 | -4.85(-1.84%) |
Sep 14, 2023 | 263.89 | 266.18 | 262.62 | 264.03 | 386,820 | +2.99(+1.15%) |
Sep 13, 2023 | 263.78 | 264.71 | 259.80 | 261.04 | 292,121 | -3.53(-1.33%) |
Sep 12, 2023 | 259.12 | 266.19 | 259.11 | 264.57 | 322,871 | +4.52(+1.74%) |
Sep 11, 2023 | 267.04 | 268.09 | 259.38 | 260.05 | 434,893 | -8.24(-3.07%) |
Sep 08, 2023 | 271.17 | 271.21 | 267.61 | 268.29 | 232,837 | -2.66(-0.98%) |
Sep 07, 2023 | 265.55 | 271.49 | 264.43 | 270.95 | 337,745 | +3.86(+1.45%) |
Sep 06, 2023 | 268.50 | 272.46 | 266.74 | 267.09 | 251,608 | -1.84(-0.68%) |
Sep 05, 2023 | 282.01 | 282.01 | 266.83 | 268.93 | 431,948 | -14.59(-5.14%) |
Sep 01, 2023 | 286.26 | 286.36 | 282.85 | 283.51 | 223,127 | +0.57(+0.20%) |
Aug 31, 2023 | 282.47 | 283.46 | 280.72 | 282.95 | 546,437 | +0.48(+0.17%) |
Aug 30, 2023 | 283.91 | 287.46 | 282.21 | 282.47 | 241,793 | -1.39(-0.49%) |
Aug 29, 2023 | 275.67 | 284.38 | 275.67 | 283.86 | 192,174 | +8.20(+2.98%) |
Aug 28, 2023 | 273.77 | 278.39 | 273.02 | 275.66 | 135,184 | +1.87(+0.68%) |
Aug 25, 2023 | 273.44 | 275.21 | 271.86 | 273.79 | 157,609 | +1.08(+0.40%) |
Aug 24, 2023 | 269.83 | 274.46 | 269.12 | 272.71 | 210,860 | +0.31(+0.11%) |
Aug 23, 2023 | 274.44 | 274.56 | 271.67 | 272.40 | 247,108 | -2.84(-1.03%) |
Aug 22, 2023 | 275.98 | 277.45 | 274.97 | 275.24 | 180,687 | +0.22(+0.08%) |
Aug 21, 2023 | 276.71 | 278.01 | 272.67 | 275.02 | 176,382 | -1.48(-0.53%) |
Aug 18, 2023 | 275.04 | 277.03 | 273.80 | 276.50 | 214,642 | +0.06(+0.02%) |
Aug 17, 2023 | 280.14 | 281.42 | 275.09 | 276.44 | 166,356 | -1.69(-0.61%) |
Aug 16, 2023 | 276.69 | 282.42 | 276.11 | 278.13 | 161,269 | +1.27(+0.46%) |
Aug 15, 2023 | 280.17 | 281.04 | 276.42 | 276.86 | 138,335 | -4.94(-1.75%) |
Aug 14, 2023 | 280.00 | 282.03 | 274.72 | 281.80 | 259,151 | +2.66(+0.95%) |
Aug 11, 2023 | 276.47 | 279.24 | 275.31 | 279.14 | 203,168 | +2.33(+0.84%) |
Aug 10, 2023 | 280.00 | 280.61 | 274.94 | 276.81 | 160,109 | -2.01(-0.72%) |
Aug 09, 2023 | 282.73 | 282.73 | 277.42 | 278.82 | 253,478 | -2.53(-0.90%) |
Aug 08, 2023 | 279.30 | 282.90 | 277.42 | 281.36 | 197,058 | +0.01(+0.00%) |
Aug 07, 2023 | 281.18 | 284.01 | 279.48 | 281.35 | 262,216 | +1.03(+0.37%) |
Aug 04, 2023 | 284.76 | 286.40 | 280.00 | 280.32 | 222,266 | -4.76(-1.67%) |
Aug 03, 2023 | 280.54 | 287.91 | 280.54 | 285.08 | 276,675 | +3.06(+1.08%) |
Aug 02, 2023 | 285.97 | 288.89 | 280.86 | 282.02 | 299,329 | -7.94(-2.74%) |
Aug 01, 2023 | 286.36 | 292.84 | 286.36 | 289.96 | 209,791 | +0.21(+0.07%) |
Jul 31, 2023 | 287.51 | 291.86 | 287.51 | 289.76 | 273,286 | +3.16(+1.10%) |
Jul 28, 2023 | 277.83 | 287.04 | 275.16 | 286.60 | 258,841 | +8.98(+3.24%) |
Jul 27, 2023 | 283.86 | 286.61 | 271.10 | 277.62 | 528,199 | -9.75(-3.39%) |
Jul 26, 2023 | 287.60 | 289.49 | 284.96 | 287.36 | 287,392 | -2.43(-0.84%) |
Jul 25, 2023 | 283.69 | 289.92 | 283.69 | 289.80 | 235,163 | +5.43(+1.91%) |
Jul 24, 2023 | 284.17 | 286.66 | 283.85 | 284.36 | 178,942 | +1.35(+0.48%) |
Jul 21, 2023 | 283.90 | 284.14 | 281.29 | 283.02 | 148,980 | +0.22(+0.08%) |
Jul 20, 2023 | 283.99 | 284.91 | 280.92 | 282.80 | 239,076 | +0.75(+0.27%) |
Jul 19, 2023 | 283.36 | 283.56 | 279.57 | 282.05 | 220,080 | -3.81(-1.33%) |
Jul 18, 2023 | 282.10 | 285.99 | 282.10 | 285.86 | 156,868 | +3.50(+1.24%) |
Jul 17, 2023 | 280.78 | 282.94 | 278.33 | 282.36 | 185,615 | +2.91(+1.04%) |
Jul 14, 2023 | 280.43 | 280.43 | 275.07 | 279.45 | 222,234 | -0.67(-0.24%) |
Jul 13, 2023 | 281.00 | 282.65 | 280.02 | 280.12 | 228,261 | -0.20(-0.07%) |
Jul 12, 2023 | 281.29 | 283.76 | 279.51 | 280.32 | 261,524 | +1.03(+0.37%) |
Jul 11, 2023 | 276.91 | 279.63 | 276.90 | 279.29 | 184,271 | +2.86(+1.03%) |
Jul 10, 2023 | 271.43 | 279.07 | 271.22 | 276.43 | 344,016 | +3.61(+1.32%) |
Jul 07, 2023 | 270.35 | 275.91 | 269.72 | 272.82 | 309,031 | +2.43(+0.90%) |
Jul 06, 2023 | 266.24 | 270.84 | 264.48 | 270.38 | 402,480 | +2.84(+1.06%) |
Jul 05, 2023 | 265.86 | 271.46 | 265.86 | 267.54 | 347,858 | -1.73(-0.64%) |