Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 248.33 | 248.33 | 241.09 | 241.91 | 287,649 | -4.89(-1.98%) |
Sep 28, 2023 | 241.69 | 248.35 | 241.66 | 246.80 | 235,923 | +6.11(+2.54%) |
Sep 27, 2023 | 247.13 | 250.15 | 239.87 | 240.69 | 247,041 | -4.92(-2.00%) |
Sep 26, 2023 | 245.05 | 248.09 | 244.01 | 245.61 | 158,825 | -1.55(-0.63%) |
Sep 25, 2023 | 246.48 | 247.75 | 246.35 | 247.16 | 150,811 | -0.37(-0.15%) |
Sep 22, 2023 | 251.19 | 252.03 | 245.00 | 247.53 | 263,537 | -2.83(-1.13%) |
Sep 21, 2023 | 260.34 | 260.34 | 249.68 | 250.36 | 248,384 | -12.07(-4.60%) |
Sep 20, 2023 | 265.07 | 265.20 | 261.50 | 262.43 | 248,919 | -0.27(-0.10%) |
Sep 19, 2023 | 260.87 | 263.84 | 260.00 | 262.70 | 261,492 | +0.45(+0.17%) |
Sep 18, 2023 | 265.84 | 268.06 | 261.19 | 262.25 | 310,107 | -5.34(-2.00%) |
Sep 15, 2023 | 268.71 | 269.43 | 262.85 | 267.59 | 614,402 | -1.87(-0.69%) |
Sep 14, 2023 | 279.77 | 282.11 | 269.33 | 269.46 | 396,299 | -9.80(-3.51%) |
Sep 13, 2023 | 288.55 | 292.26 | 278.31 | 279.26 | 392,986 | -10.96(-3.78%) |
Sep 12, 2023 | 298.97 | 298.97 | 288.06 | 290.22 | 402,300 | -9.80(-3.27%) |
Sep 11, 2023 | 294.69 | 302.00 | 293.80 | 300.02 | 433,061 | +7.04(+2.40%) |
Sep 08, 2023 | 288.66 | 294.00 | 283.46 | 292.98 | 841,024 | +3.45(+1.19%) |
Sep 07, 2023 | 277.86 | 291.38 | 277.86 | 289.53 | 683,290 | +10.47(+3.75%) |
Sep 06, 2023 | 265.44 | 281.47 | 265.44 | 279.06 | 510,505 | +16.96(+6.47%) |
Sep 05, 2023 | 263.07 | 264.41 | 258.44 | 262.10 | 315,379 | -2.02(-0.76%) |
Sep 01, 2023 | 266.62 | 267.37 | 262.62 | 264.12 | 229,067 | -0.38(-0.14%) |
Aug 31, 2023 | 264.08 | 268.51 | 262.44 | 264.50 | 358,066 | +0.56(+0.21%) |
Aug 30, 2023 | 259.25 | 266.82 | 259.04 | 263.94 | 253,273 | +4.93(+1.90%) |
Aug 29, 2023 | 252.04 | 259.36 | 252.04 | 259.01 | 181,353 | +6.48(+2.57%) |
Aug 28, 2023 | 253.00 | 256.88 | 252.37 | 252.53 | 223,849 | +1.10(+0.44%) |
Aug 25, 2023 | 249.45 | 252.18 | 247.29 | 251.43 | 185,817 | +2.72(+1.09%) |
Aug 24, 2023 | 253.46 | 254.00 | 248.52 | 248.71 | 185,023 | -4.17(-1.65%) |
Aug 23, 2023 | 252.64 | 254.22 | 250.20 | 252.88 | 207,557 | +0.44(+0.17%) |
Aug 22, 2023 | 249.05 | 254.09 | 247.77 | 252.44 | 347,626 | +3.73(+1.50%) |
Aug 21, 2023 | 251.53 | 252.70 | 246.69 | 248.71 | 328,863 | -2.51(-1.00%) |
Aug 18, 2023 | 253.61 | 253.92 | 248.03 | 251.22 | 453,991 | -3.77(-1.48%) |
Aug 17, 2023 | 255.63 | 259.11 | 253.47 | 254.99 | 377,084 | -0.44(-0.17%) |
Aug 16, 2023 | 259.95 | 261.30 | 254.36 | 255.43 | 344,709 | -4.69(-1.80%) |
Aug 15, 2023 | 255.43 | 261.49 | 255.35 | 260.12 | 415,822 | +4.49(+1.76%) |
Aug 14, 2023 | 246.82 | 255.74 | 246.82 | 255.63 | 375,564 | +8.19(+3.31%) |
Aug 11, 2023 | 247.15 | 248.90 | 246.04 | 247.44 | 204,089 | -0.95(-0.38%) |
Aug 10, 2023 | 247.13 | 251.16 | 246.63 | 248.39 | 291,848 | +1.43(+0.58%) |
Aug 09, 2023 | 248.37 | 250.25 | 243.15 | 246.96 | 308,870 | -0.93(-0.38%) |
Aug 08, 2023 | 251.00 | 251.00 | 244.54 | 247.89 | 408,678 | -4.77(-1.89%) |
Aug 07, 2023 | 253.48 | 261.04 | 252.09 | 252.66 | 440,106 | +0.30(+0.12%) |
Aug 04, 2023 | 254.59 | 256.25 | 248.46 | 252.36 | 647,361 | -2.92(-1.14%) |
Aug 03, 2023 | 270.06 | 270.63 | 255.09 | 255.28 | 749,869 | -14.18(-5.26%) |
Aug 02, 2023 | 263.83 | 277.35 | 261.88 | 269.46 | 1,621,906 | -28.87(-9.68%) |
Aug 01, 2023 | 300.04 | 301.65 | 294.28 | 298.33 | 492,500 | -5.03(-1.66%) |
Jul 31, 2023 | 309.72 | 310.51 | 300.86 | 303.36 | 338,057 | -4.70(-1.53%) |
Jul 28, 2023 | 308.12 | 309.11 | 304.04 | 308.06 | 261,708 | +3.21(+1.05%) |
Jul 27, 2023 | 307.19 | 307.45 | 303.63 | 304.85 | 267,420 | -0.03(-0.01%) |
Jul 26, 2023 | 300.20 | 306.55 | 298.39 | 304.88 | 335,675 | +3.04(+1.01%) |
Jul 25, 2023 | 300.74 | 303.50 | 300.74 | 301.84 | 273,405 | -0.81(-0.27%) |
Jul 24, 2023 | 302.61 | 304.84 | 299.93 | 302.65 | 381,664 | -0.92(-0.30%) |
Jul 21, 2023 | 305.12 | 306.82 | 301.43 | 303.57 | 324,196 | -2.29(-0.75%) |
Jul 20, 2023 | 302.94 | 308.58 | 302.14 | 305.86 | 376,146 | +3.50(+1.16%) |
Jul 19, 2023 | 319.22 | 319.67 | 301.68 | 302.36 | 725,604 | -12.18(-3.87%) |
Jul 18, 2023 | 312.77 | 314.74 | 308.07 | 314.54 | 440,067 | +1.05(+0.33%) |
Jul 17, 2023 | 315.26 | 315.78 | 312.45 | 313.49 | 419,878 | -1.44(-0.46%) |
Jul 14, 2023 | 318.00 | 323.34 | 313.29 | 314.93 | 414,821 | -4.14(-1.30%) |
Jul 13, 2023 | 318.51 | 320.16 | 314.97 | 319.07 | 402,008 | +1.11(+0.35%) |
Jul 12, 2023 | 324.50 | 324.59 | 316.18 | 317.96 | 517,965 | -3.40(-1.06%) |
Jul 11, 2023 | 327.04 | 328.57 | 320.81 | 321.36 | 463,973 | -5.89(-1.80%) |
Jul 10, 2023 | 329.40 | 332.52 | 326.55 | 327.25 | 335,051 | -0.12(-0.04%) |
Jul 07, 2023 | 331.15 | 333.34 | 326.70 | 327.37 | 273,176 | -4.21(-1.27%) |
Jul 06, 2023 | 336.67 | 339.26 | 329.38 | 331.58 | 313,639 | -5.71(-1.69%) |
Jul 05, 2023 | 338.27 | 341.23 | 333.60 | 337.29 | 310,617 | -1.48(-0.44%) |