Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 250.00 | 254.77 | 246.35 | 250.22 | 128,529,104 | +3.84(+1.56%) |
Sep 28, 2023 | 240.02 | 247.55 | 238.65 | 246.38 | 117,050,776 | +5.88(+2.44%) |
Sep 27, 2023 | 244.26 | 245.33 | 234.58 | 240.50 | 136,546,176 | -3.62(-1.48%) |
Sep 26, 2023 | 242.98 | 249.55 | 241.66 | 244.12 | 101,848,096 | -2.87(-1.16%) |
Sep 25, 2023 | 243.38 | 247.10 | 244.02 | 246.99 | 104,520,648 | +2.11(+0.86%) |
Sep 22, 2023 | 257.40 | 257.79 | 244.48 | 244.88 | 127,524,088 | -10.82(-4.23%) |
Sep 21, 2023 | 257.85 | 260.86 | 254.21 | 255.70 | 119,710,408 | -6.89(-2.62%) |
Sep 20, 2023 | 267.04 | 273.93 | 262.46 | 262.59 | 122,363,624 | -3.91(-1.47%) |
Sep 19, 2023 | 264.35 | 267.85 | 261.20 | 266.50 | 103,628,128 | +1.22(+0.46%) |
Sep 18, 2023 | 271.16 | 271.44 | 263.76 | 265.28 | 101,845,296 | -9.11(-3.32%) |
Sep 15, 2023 | 277.55 | 278.98 | 271.00 | 274.39 | 133,692,344 | -1.65(-0.60%) |
Sep 14, 2023 | 271.32 | 276.71 | 270.42 | 276.04 | 107,525,432 | +4.74(+1.75%) |
Sep 13, 2023 | 270.07 | 274.98 | 268.10 | 271.30 | 111,512,648 | +3.82(+1.43%) |
Sep 12, 2023 | 270.76 | 278.39 | 266.60 | 267.48 | 135,882,224 | -6.10(-2.23%) |
Sep 11, 2023 | 264.27 | 274.85 | 260.61 | 273.58 | 174,413,376 | +25.08(+10.09%) |
Sep 08, 2023 | 251.22 | 256.52 | 246.67 | 248.50 | 118,610,448 | -2.99(-1.19%) |
Sep 07, 2023 | 245.07 | 252.81 | 243.26 | 251.49 | 115,196,744 | -0.43(-0.17%) |
Sep 06, 2023 | 255.13 | 255.39 | 245.06 | 251.92 | 116,847,296 | -4.57(-1.78%) |
Sep 05, 2023 | 245.00 | 258.00 | 244.86 | 256.49 | 129,366,392 | +11.48(+4.69%) |
Sep 01, 2023 | 257.26 | 259.08 | 242.01 | 245.01 | 132,542,968 | -13.07(-5.06%) |
Aug 31, 2023 | 255.98 | 261.18 | 255.05 | 258.08 | 108,758,968 | +1.18(+0.46%) |
Aug 30, 2023 | 254.20 | 260.51 | 250.59 | 256.90 | 122,110,968 | -0.28(-0.11%) |
Aug 29, 2023 | 238.58 | 257.48 | 237.77 | 257.18 | 133,895,504 | +18.36(+7.69%) |
Aug 28, 2023 | 242.58 | 244.38 | 235.35 | 238.82 | 107,572,800 | +0.23(+0.10%) |
Aug 25, 2023 | 231.31 | 239.00 | 230.36 | 238.59 | 106,632,672 | +8.55(+3.72%) |
Aug 24, 2023 | 238.66 | 238.92 | 228.18 | 230.04 | 99,653,664 | -6.82(-2.88%) |
Aug 23, 2023 | 229.34 | 238.98 | 229.29 | 236.86 | 100,846,488 | +3.67(+1.57%) |
Aug 22, 2023 | 240.25 | 240.82 | 229.55 | 233.19 | 131,021,824 | +1.91(+0.83%) |
Aug 21, 2023 | 221.55 | 232.13 | 220.58 | 231.28 | 135,471,008 | +15.79(+7.33%) |
Aug 18, 2023 | 214.12 | 217.58 | 212.36 | 215.49 | 136,303,152 | -3.73(-1.70%) |
Aug 17, 2023 | 226.06 | 226.74 | 218.83 | 219.22 | 120,545,664 | -6.38(-2.83%) |
Aug 16, 2023 | 228.02 | 233.97 | 225.38 | 225.60 | 112,212,544 | -7.36(-3.16%) |
Aug 15, 2023 | 238.73 | 240.50 | 232.61 | 232.96 | 88,038,816 | -6.80(-2.84%) |
Aug 14, 2023 | 235.70 | 240.66 | 233.75 | 239.76 | 98,506,688 | -2.89(-1.19%) |
Aug 11, 2023 | 241.77 | 243.79 | 238.02 | 242.65 | 99,584,648 | -2.69(-1.10%) |
Aug 10, 2023 | 245.40 | 251.80 | 243.00 | 245.34 | 109,418,576 | +3.15(+1.30%) |
Aug 09, 2023 | 250.87 | 251.10 | 241.90 | 242.19 | 101,432,376 | -7.51(-3.01%) |
Aug 08, 2023 | 247.45 | 250.92 | 245.01 | 249.70 | 96,573,016 | -1.75(-0.70%) |
Aug 07, 2023 | 251.45 | 253.65 | 242.76 | 251.45 | 111,069,552 | -2.41(-0.95%) |
Aug 04, 2023 | 260.97 | 264.77 | 253.11 | 253.86 | 99,599,368 | -5.46(-2.11%) |
Aug 03, 2023 | 252.04 | 260.49 | 252.00 | 259.32 | 97,740,208 | +5.21(+2.05%) |
Aug 02, 2023 | 255.57 | 259.52 | 250.49 | 254.11 | 101,635,312 | -6.96(-2.67%) |
Aug 01, 2023 | 266.26 | 266.44 | 260.25 | 261.07 | 83,451,712 | -6.36(-2.38%) |
Jul 31, 2023 | 267.48 | 269.08 | 263.78 | 267.43 | 84,474,848 | +0.99(+0.37%) |
Jul 28, 2023 | 259.86 | 267.25 | 258.23 | 266.44 | 111,446,024 | +10.73(+4.20%) |
Jul 27, 2023 | 268.31 | 269.13 | 255.30 | 255.71 | 103,517,384 | -8.64(-3.27%) |
Jul 26, 2023 | 263.25 | 268.04 | 261.75 | 264.35 | 95,796,144 | -0.90(-0.34%) |
Jul 25, 2023 | 272.38 | 272.90 | 265.00 | 265.25 | 112,612,160 | -3.81(-1.42%) |
Jul 24, 2023 | 255.85 | 269.84 | 254.12 | 269.06 | 136,771,328 | +9.04(+3.48%) |
Jul 21, 2023 | 268.00 | 268.00 | 255.80 | 260.02 | 162,985,600 | -2.88(-1.10%) |
Jul 20, 2023 | 279.56 | 280.93 | 261.20 | 262.90 | 174,752,192 | -28.36(-9.74%) |
Jul 19, 2023 | 296.04 | 299.29 | 289.52 | 291.26 | 141,140,256 | -2.08(-0.71%) |
Jul 18, 2023 | 290.15 | 295.26 | 286.01 | 293.34 | 112,282,872 | +2.96(+1.02%) |
Jul 17, 2023 | 286.63 | 292.23 | 283.57 | 290.38 | 131,366,864 | +9.00(+3.20%) |
Jul 14, 2023 | 277.01 | 285.30 | 276.31 | 281.38 | 120,091,560 | +3.48(+1.25%) |
Jul 13, 2023 | 274.59 | 279.45 | 270.60 | 277.90 | 112,559,176 | +5.91(+2.17%) |
Jul 12, 2023 | 276.33 | 276.52 | 271.46 | 271.99 | 95,545,128 | +2.20(+0.82%) |
Jul 11, 2023 | 268.65 | 270.90 | 266.37 | 269.79 | 91,872,696 | +0.18(+0.07%) |
Jul 10, 2023 | 276.47 | 277.52 | 265.10 | 269.61 | 119,247,880 | -4.82(-1.76%) |
Jul 07, 2023 | 278.43 | 280.78 | 273.77 | 274.43 | 113,879,176 | -2.11(-0.76%) |
Jul 06, 2023 | 278.09 | 279.97 | 272.88 | 276.54 | 120,563,920 | -5.94(-2.10%) |
Jul 05, 2023 | 278.82 | 283.85 | 277.60 | 282.48 | 131,331,464 | +2.66(+0.95%) |