Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 248.88 | 248.88 | 245.09 | 245.15 | 16,331 | -2.86(-1.15%) |
Sep 28, 2023 | 248.58 | 249.18 | 247.82 | 248.00 | 12,402 | +1.80(+0.73%) |
Sep 27, 2023 | 247.81 | 247.81 | 244.69 | 246.20 | 14,083 | -1.05(-0.42%) |
Sep 26, 2023 | 249.83 | 249.83 | 247.25 | 247.25 | 13,642 | -3.48(-1.39%) |
Sep 25, 2023 | 247.30 | 250.73 | 249.91 | 250.73 | 25,795 | +3.03(+1.22%) |
Sep 22, 2023 | 247.43 | 248.96 | 247.43 | 247.70 | 18,266 | -0.25(-0.10%) |
Sep 21, 2023 | 245.94 | 249.40 | 245.94 | 247.95 | 20,255 | +0.93(+0.38%) |
Sep 20, 2023 | 246.13 | 248.05 | 245.75 | 247.02 | 10,197 | +2.20(+0.90%) |
Sep 19, 2023 | 245.09 | 245.09 | 243.53 | 244.81 | 9,776 | -0.59(-0.24%) |
Sep 18, 2023 | 245.13 | 245.97 | 244.43 | 245.40 | 18,613 | -0.05(-0.02%) |
Sep 15, 2023 | 245.43 | 246.77 | 245.02 | 245.45 | 30,356 | -0.41(-0.17%) |
Sep 14, 2023 | 247.28 | 247.75 | 245.04 | 245.85 | 17,099 | +0.22(+0.09%) |
Sep 13, 2023 | 245.07 | 246.68 | 245.07 | 245.64 | 33,418 | +0.27(+0.11%) |
Sep 12, 2023 | 245.08 | 246.78 | 244.53 | 245.37 | 11,196 | -0.83(-0.34%) |
Sep 11, 2023 | 245.69 | 246.78 | 245.69 | 246.20 | 8,791 | +0.98(+0.40%) |
Sep 08, 2023 | 246.25 | 246.25 | 244.81 | 245.22 | 50,458 | -1.08(-0.44%) |
Sep 07, 2023 | 244.17 | 247.03 | 244.17 | 246.30 | 11,423 | +1.95(+0.80%) |
Sep 06, 2023 | 245.29 | 245.47 | 244.35 | 244.35 | 10,682 | -0.86(-0.35%) |
Sep 05, 2023 | 246.07 | 246.40 | 245.20 | 245.21 | 12,308 | -0.58(-0.23%) |
Sep 01, 2023 | 247.70 | 247.76 | 245.50 | 245.79 | 11,284 | -0.19(-0.08%) |
Aug 31, 2023 | 252.31 | 252.31 | 245.96 | 245.97 | 10,840 | -5.65(-2.24%) |
Aug 30, 2023 | 251.16 | 253.30 | 251.16 | 251.62 | 12,472 | +0.33(+0.13%) |
Aug 29, 2023 | 249.53 | 251.35 | 249.09 | 251.29 | 14,456 | +1.52(+0.61%) |
Aug 28, 2023 | 249.43 | 250.46 | 249.21 | 249.78 | 11,927 | +1.26(+0.51%) |
Aug 25, 2023 | 248.60 | 249.68 | 247.16 | 248.51 | 9,328 | +0.31(+0.12%) |
Aug 24, 2023 | 249.33 | 250.61 | 248.21 | 248.21 | 8,038 | -1.43(-0.57%) |
Aug 23, 2023 | 250.24 | 250.24 | 249.13 | 249.64 | 8,936 | -0.44(-0.17%) |
Aug 22, 2023 | 251.17 | 251.66 | 250.07 | 250.07 | 14,428 | -1.42(-0.56%) |
Aug 21, 2023 | 249.82 | 251.95 | 249.82 | 251.49 | 16,431 | +1.17(+0.47%) |
Aug 18, 2023 | 248.10 | 251.12 | 248.10 | 250.32 | 17,203 | +1.81(+0.73%) |
Aug 17, 2023 | 251.19 | 251.55 | 248.00 | 248.51 | 41,817 | -5.81(-2.28%) |
Aug 16, 2023 | 255.77 | 257.30 | 254.19 | 254.32 | 23,964 | -1.94(-0.76%) |
Aug 15, 2023 | 257.35 | 257.99 | 255.91 | 256.26 | 16,837 | -2.36(-0.91%) |
Aug 14, 2023 | 257.72 | 258.89 | 257.42 | 258.63 | 12,167 | +0.24(+0.09%) |
Aug 11, 2023 | 256.31 | 258.88 | 256.31 | 258.39 | 10,670 | +1.54(+0.60%) |
Aug 10, 2023 | 258.21 | 259.30 | 256.24 | 256.85 | 6,780 | +0.16(+0.06%) |
Aug 09, 2023 | 258.30 | 258.30 | 256.52 | 256.69 | 15,961 | -1.94(-0.75%) |
Aug 08, 2023 | 257.77 | 258.99 | 256.79 | 258.63 | 21,865 | -2.20(-0.84%) |
Aug 07, 2023 | 258.83 | 261.31 | 258.83 | 260.83 | 18,309 | +3.09(+1.20%) |
Aug 04, 2023 | 259.28 | 260.05 | 257.40 | 257.74 | 12,076 | -0.80(-0.31%) |
Aug 03, 2023 | 259.74 | 259.74 | 257.77 | 258.55 | 10,702 | -2.04(-0.78%) |
Aug 02, 2023 | 260.17 | 261.78 | 259.80 | 260.59 | 36,673 | +1.22(+0.47%) |
Aug 01, 2023 | 260.66 | 261.58 | 258.73 | 259.37 | 12,999 | -1.25(-0.48%) |
Jul 31, 2023 | 258.48 | 260.62 | 258.04 | 260.62 | 19,314 | +2.45(+0.95%) |
Jul 28, 2023 | 259.81 | 259.81 | 256.57 | 258.17 | 19,162 | -0.75(-0.29%) |
Jul 27, 2023 | 261.37 | 261.37 | 258.56 | 258.93 | 14,990 | -2.02(-0.78%) |
Jul 26, 2023 | 262.80 | 263.63 | 260.33 | 260.95 | 13,701 | -2.01(-0.77%) |
Jul 25, 2023 | 261.73 | 263.29 | 261.56 | 262.96 | 20,679 | +1.08(+0.41%) |
Jul 24, 2023 | 262.05 | 262.45 | 261.43 | 261.88 | 5,423 | -0.70(-0.27%) |
Jul 21, 2023 | 263.54 | 264.02 | 262.59 | 262.59 | 15,407 | +0.33(+0.13%) |
Jul 20, 2023 | 262.13 | 263.14 | 260.72 | 262.26 | 24,402 | +1.26(+0.48%) |
Jul 19, 2023 | 261.56 | 263.96 | 260.65 | 261.00 | 21,457 | +3.86(+1.50%) |
Jul 18, 2023 | 254.11 | 258.37 | 254.11 | 257.14 | 28,690 | +3.83(+1.51%) |
Jul 17, 2023 | 252.93 | 253.62 | 252.12 | 253.31 | 15,549 | +0.46(+0.18%) |
Jul 14, 2023 | 250.14 | 253.93 | 250.00 | 252.85 | 35,381 | +7.19(+2.92%) |
Jul 13, 2023 | 247.09 | 247.52 | 245.61 | 245.67 | 138,831 | -0.20(-0.08%) |
Jul 12, 2023 | 250.41 | 250.41 | 245.73 | 245.87 | 194,618 | -4.75(-1.90%) |
Jul 11, 2023 | 249.60 | 251.12 | 249.49 | 250.62 | 9,623 | +1.27(+0.51%) |
Jul 10, 2023 | 246.50 | 249.39 | 246.30 | 249.35 | 12,683 | +2.55(+1.03%) |
Jul 07, 2023 | 248.58 | 249.19 | 246.66 | 246.80 | 30,788 | -2.24(-0.90%) |
Jul 06, 2023 | 249.30 | 250.11 | 248.53 | 249.04 | 14,714 | -2.01(-0.80%) |
Jul 05, 2023 | 251.42 | 252.40 | 250.50 | 251.06 | 27,798 | -1.45(-0.58%) |