Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 264.92 | 264.92 | 261.22 | 262.73 | 2,169,170 | -2.01(-0.76%) |
Sep 28, 2023 | 261.78 | 265.29 | 260.56 | 264.74 | 2,485,875 | +1.80(+0.68%) |
Sep 27, 2023 | 265.63 | 267.47 | 260.77 | 262.94 | 2,385,470 | -0.06(-0.02%) |
Sep 26, 2023 | 260.70 | 263.83 | 259.71 | 263.00 | 2,422,064 | +2.13(+0.82%) |
Sep 25, 2023 | 261.54 | 261.28 | 260.32 | 260.87 | 1,744,279 | -0.82(-0.31%) |
Sep 22, 2023 | 261.66 | 263.45 | 260.54 | 261.69 | 1,937,620 | -1.67(-0.63%) |
Sep 21, 2023 | 265.96 | 266.37 | 261.69 | 263.36 | 2,493,091 | -2.00(-0.76%) |
Sep 20, 2023 | 259.05 | 266.95 | 258.05 | 265.37 | 3,657,858 | +6.99(+2.70%) |
Sep 19, 2023 | 257.24 | 259.81 | 256.55 | 258.38 | 1,563,459 | +1.13(+0.44%) |
Sep 18, 2023 | 257.47 | 259.27 | 256.05 | 257.25 | 1,810,763 | +2.38(+0.93%) |
Sep 15, 2023 | 257.84 | 258.01 | 253.99 | 254.87 | 6,302,611 | -1.54(-0.60%) |
Sep 14, 2023 | 253.09 | 257.24 | 252.74 | 256.41 | 3,143,049 | +4.96(+1.97%) |
Sep 13, 2023 | 253.52 | 254.38 | 251.25 | 251.46 | 2,232,590 | -3.01(-1.18%) |
Sep 12, 2023 | 256.79 | 257.11 | 252.07 | 254.47 | 1,609,851 | -1.38(-0.54%) |
Sep 11, 2023 | 252.42 | 256.91 | 251.63 | 255.85 | 2,184,203 | +2.24(+0.88%) |
Sep 08, 2023 | 250.01 | 254.50 | 249.25 | 253.61 | 2,505,338 | +4.93(+1.98%) |
Sep 07, 2023 | 244.92 | 248.98 | 244.78 | 248.68 | 2,279,331 | +5.26(+2.16%) |
Sep 06, 2023 | 248.73 | 248.73 | 242.81 | 243.42 | 2,034,302 | -4.89(-1.97%) |
Sep 05, 2023 | 250.95 | 251.61 | 248.22 | 248.31 | 1,804,103 | -2.64(-1.05%) |
Sep 01, 2023 | 252.88 | 253.22 | 250.35 | 250.95 | 1,381,228 | +0.36(+0.14%) |
Aug 31, 2023 | 252.43 | 253.19 | 250.54 | 250.59 | 2,112,583 | -1.50(-0.60%) |
Aug 30, 2023 | 254.16 | 255.01 | 251.18 | 252.09 | 1,733,288 | -1.72(-0.68%) |
Aug 29, 2023 | 251.59 | 254.02 | 251.06 | 253.81 | 2,267,474 | +3.02(+1.20%) |
Aug 28, 2023 | 251.19 | 252.33 | 249.41 | 250.79 | 1,699,453 | +0.17(+0.07%) |
Aug 25, 2023 | 251.34 | 251.96 | 249.09 | 250.63 | 1,947,110 | -0.23(-0.09%) |
Aug 24, 2023 | 250.97 | 254.35 | 250.42 | 250.86 | 1,932,450 | -0.72(-0.29%) |
Aug 23, 2023 | 253.68 | 254.02 | 250.24 | 251.59 | 2,308,094 | -0.25(-0.10%) |
Aug 22, 2023 | 254.40 | 254.56 | 251.57 | 251.84 | 1,759,842 | -3.01(-1.18%) |
Aug 21, 2023 | 255.71 | 256.58 | 253.20 | 254.85 | 2,377,628 | -1.09(-0.43%) |
Aug 18, 2023 | 256.72 | 257.09 | 255.21 | 255.94 | 2,879,095 | -1.98(-0.77%) |
Aug 17, 2023 | 257.95 | 260.60 | 257.36 | 257.93 | 2,307,829 | +0.94(+0.36%) |
Aug 16, 2023 | 258.26 | 260.11 | 256.56 | 256.99 | 2,313,901 | -0.96(-0.37%) |
Aug 15, 2023 | 253.40 | 258.55 | 252.08 | 257.95 | 2,867,726 | +4.89(+1.93%) |
Aug 14, 2023 | 254.28 | 255.49 | 251.98 | 253.06 | 2,027,597 | -1.49(-0.59%) |
Aug 11, 2023 | 253.77 | 256.11 | 252.93 | 254.56 | 1,609,400 | +0.44(+0.17%) |
Aug 10, 2023 | 253.62 | 256.76 | 252.57 | 254.12 | 1,979,180 | +2.66(+1.06%) |
Aug 09, 2023 | 252.04 | 255.78 | 251.27 | 251.46 | 2,503,743 | -1.44(-0.57%) |
Aug 08, 2023 | 249.72 | 255.80 | 248.73 | 252.90 | 5,487,670 | +7.62(+3.11%) |
Aug 07, 2023 | 236.85 | 246.13 | 236.08 | 245.28 | 4,204,095 | +9.37(+3.97%) |
Aug 04, 2023 | 230.70 | 238.95 | 229.82 | 235.91 | 5,343,231 | +12.20(+5.45%) |
Aug 03, 2023 | 223.80 | 224.10 | 221.30 | 223.71 | 2,394,842 | +0.28(+0.13%) |
Aug 02, 2023 | 225.67 | 225.97 | 221.77 | 223.43 | 2,674,658 | -1.66(-0.74%) |
Aug 01, 2023 | 227.81 | 228.25 | 223.60 | 225.09 | 1,901,434 | -1.97(-0.87%) |
Jul 31, 2023 | 229.31 | 229.31 | 225.96 | 227.06 | 2,914,939 | -2.15(-0.94%) |
Jul 28, 2023 | 229.65 | 230.96 | 227.97 | 229.21 | 1,948,578 | +0.31(+0.14%) |
Jul 27, 2023 | 227.38 | 231.25 | 227.21 | 228.90 | 2,515,869 | +0.81(+0.36%) |
Jul 26, 2023 | 226.86 | 228.60 | 225.39 | 228.08 | 1,626,099 | -0.10(-0.04%) |
Jul 25, 2023 | 227.26 | 229.40 | 227.18 | 228.18 | 1,366,739 | -0.11(-0.05%) |
Jul 24, 2023 | 227.88 | 228.98 | 226.83 | 228.29 | 1,826,666 | +0.58(+0.26%) |
Jul 21, 2023 | 226.69 | 229.22 | 225.73 | 227.71 | 9,826,312 | +1.54(+0.68%) |
Jul 20, 2023 | 226.73 | 231.25 | 225.85 | 226.16 | 3,858,200 | +1.14(+0.51%) |
Jul 19, 2023 | 225.92 | 227.44 | 224.96 | 225.02 | 2,110,908 | -0.50(-0.22%) |
Jul 18, 2023 | 220.89 | 226.98 | 220.51 | 225.52 | 2,703,231 | +4.59(+2.08%) |
Jul 17, 2023 | 220.00 | 221.67 | 217.54 | 220.94 | 2,113,236 | +0.40(+0.18%) |
Jul 14, 2023 | 220.94 | 221.73 | 219.11 | 220.54 | 2,108,554 | -0.22(-0.10%) |
Jul 13, 2023 | 219.01 | 221.21 | 218.18 | 220.76 | 1,859,993 | +1.92(+0.88%) |
Jul 12, 2023 | 218.35 | 220.43 | 217.30 | 218.84 | 2,701,439 | +1.76(+0.81%) |
Jul 11, 2023 | 217.05 | 218.75 | 215.54 | 217.08 | 2,107,352 | -0.84(-0.39%) |
Jul 10, 2023 | 212.52 | 218.09 | 211.99 | 217.92 | 2,579,748 | +5.90(+2.78%) |
Jul 07, 2023 | 215.14 | 215.43 | 211.82 | 212.03 | 2,930,436 | -4.20(-1.94%) |
Jul 06, 2023 | 218.10 | 219.14 | 214.98 | 216.22 | 2,534,812 | -2.81(-1.28%) |
Jul 05, 2023 | 217.85 | 220.43 | 215.67 | 219.04 | 2,516,691 | +0.84(+0.39%) |