Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 263.59 | 263.66 | 255.43 | 255.69 | 368,199 | -4.16(-1.60%) |
Sep 28, 2023 | 256.00 | 260.04 | 251.35 | 259.85 | 355,679 | +3.05(+1.19%) |
Sep 27, 2023 | 258.68 | 260.46 | 254.69 | 256.80 | 325,372 | -0.06(-0.02%) |
Sep 26, 2023 | 263.65 | 264.20 | 256.86 | 256.86 | 287,270 | -8.31(-3.13%) |
Sep 25, 2023 | 258.66 | 267.47 | 265.04 | 265.17 | 278,597 | +4.17(+1.60%) |
Sep 22, 2023 | 260.70 | 262.07 | 256.51 | 261.00 | 343,768 | +0.71(+0.27%) |
Sep 21, 2023 | 263.00 | 266.45 | 259.31 | 260.29 | 465,606 | -6.71(-2.51%) |
Sep 20, 2023 | 264.75 | 269.78 | 264.75 | 267.00 | 438,563 | +3.89(+1.48%) |
Sep 19, 2023 | 257.26 | 267.06 | 256.00 | 263.11 | 429,540 | +3.74(+1.44%) |
Sep 18, 2023 | 261.68 | 264.23 | 258.77 | 259.37 | 352,617 | -4.29(-1.63%) |
Sep 15, 2023 | 267.57 | 269.80 | 262.75 | 263.66 | 808,138 | -5.72(-2.12%) |
Sep 14, 2023 | 264.50 | 269.54 | 260.39 | 269.38 | 516,211 | +7.07(+2.70%) |
Sep 13, 2023 | 261.71 | 263.03 | 257.45 | 262.31 | 460,341 | -0.51(-0.19%) |
Sep 12, 2023 | 264.90 | 266.81 | 262.27 | 262.82 | 313,953 | -3.60(-1.35%) |
Sep 11, 2023 | 266.86 | 270.76 | 266.32 | 266.42 | 557,498 | +1.07(+0.40%) |
Sep 08, 2023 | 264.21 | 268.77 | 263.31 | 265.35 | 681,536 | +2.15(+0.82%) |
Sep 07, 2023 | 258.05 | 264.73 | 257.01 | 263.20 | 439,619 | +1.46(+0.56%) |
Sep 06, 2023 | 258.32 | 262.86 | 258.32 | 261.74 | 573,100 | +1.82(+0.70%) |
Sep 05, 2023 | 257.74 | 264.22 | 255.36 | 259.92 | 336,475 | +1.37(+0.53%) |
Sep 01, 2023 | 260.66 | 262.75 | 257.38 | 258.55 | 306,375 | -0.44(-0.17%) |
Aug 31, 2023 | 256.00 | 259.66 | 255.50 | 258.99 | 532,752 | +3.62(+1.42%) |
Aug 30, 2023 | 252.43 | 258.09 | 251.59 | 255.37 | 269,242 | +2.22(+0.88%) |
Aug 29, 2023 | 245.66 | 253.95 | 244.50 | 253.15 | 302,248 | +7.78(+3.17%) |
Aug 28, 2023 | 246.44 | 247.90 | 244.40 | 245.37 | 196,239 | +1.29(+0.53%) |
Aug 25, 2023 | 244.13 | 245.84 | 241.18 | 244.08 | 214,000 | +1.99(+0.82%) |
Aug 24, 2023 | 248.58 | 248.58 | 241.01 | 242.09 | 460,554 | -6.74(-2.71%) |
Aug 23, 2023 | 243.27 | 250.43 | 243.27 | 248.83 | 426,101 | +6.21(+2.56%) |
Aug 22, 2023 | 243.65 | 247.71 | 242.51 | 242.62 | 341,493 | +2.18(+0.91%) |
Aug 21, 2023 | 238.50 | 242.20 | 237.53 | 240.44 | 494,472 | +1.05(+0.44%) |
Aug 18, 2023 | 231.00 | 240.37 | 230.29 | 239.39 | 395,832 | +5.69(+2.43%) |
Aug 17, 2023 | 240.36 | 240.36 | 233.21 | 233.70 | 418,033 | -5.77(-2.41%) |
Aug 16, 2023 | 241.77 | 243.49 | 239.24 | 239.47 | 283,851 | -2.45(-1.01%) |
Aug 15, 2023 | 241.74 | 244.19 | 240.78 | 241.92 | 287,462 | -1.08(-0.44%) |
Aug 14, 2023 | 237.30 | 243.26 | 236.41 | 243.00 | 339,864 | +4.26(+1.78%) |
Aug 11, 2023 | 241.45 | 242.64 | 238.36 | 238.74 | 269,475 | -4.43(-1.82%) |
Aug 10, 2023 | 240.65 | 245.94 | 239.76 | 243.17 | 329,046 | +3.65(+1.52%) |
Aug 09, 2023 | 242.25 | 242.82 | 239.03 | 239.52 | 419,235 | -4.03(-1.65%) |
Aug 08, 2023 | 241.79 | 247.25 | 236.24 | 243.55 | 614,094 | -3.29(-1.33%) |
Aug 07, 2023 | 246.68 | 249.07 | 245.05 | 246.84 | 575,581 | -0.13(-0.05%) |
Aug 04, 2023 | 246.47 | 251.49 | 243.14 | 246.97 | 904,757 | +1.95(+0.80%) |
Aug 03, 2023 | 242.00 | 254.90 | 236.05 | 245.02 | 1,109,401 | +8.12(+3.43%) |
Aug 02, 2023 | 235.80 | 237.70 | 232.19 | 236.90 | 712,515 | -2.58(-1.08%) |
Aug 01, 2023 | 234.61 | 240.34 | 233.55 | 239.48 | 387,434 | +2.67(+1.13%) |
Jul 31, 2023 | 232.74 | 236.93 | 232.74 | 236.81 | 422,945 | +5.91(+2.56%) |
Jul 28, 2023 | 230.31 | 231.30 | 226.36 | 230.90 | 362,581 | +4.05(+1.79%) |
Jul 27, 2023 | 236.00 | 237.34 | 225.68 | 226.85 | 527,408 | -5.69(-2.45%) |
Jul 26, 2023 | 231.66 | 234.89 | 231.37 | 232.54 | 934,605 | -1.89(-0.81%) |
Jul 25, 2023 | 236.30 | 238.36 | 234.12 | 234.43 | 368,190 | -0.78(-0.33%) |
Jul 24, 2023 | 238.06 | 238.81 | 234.01 | 235.21 | 315,263 | -2.25(-0.95%) |
Jul 21, 2023 | 242.46 | 242.91 | 235.34 | 237.46 | 301,195 | -1.55(-0.65%) |
Jul 20, 2023 | 245.40 | 246.17 | 237.55 | 239.01 | 615,208 | -10.80(-4.32%) |
Jul 19, 2023 | 247.83 | 255.19 | 247.83 | 249.81 | 492,965 | +4.10(+1.67%) |
Jul 18, 2023 | 244.20 | 247.97 | 241.51 | 245.71 | 459,708 | +2.82(+1.16%) |
Jul 17, 2023 | 240.66 | 244.44 | 240.15 | 242.89 | 295,328 | +0.95(+0.39%) |
Jul 14, 2023 | 244.59 | 245.86 | 240.76 | 241.94 | 333,570 | -2.67(-1.09%) |
Jul 13, 2023 | 235.22 | 249.23 | 235.17 | 244.61 | 748,689 | +11.21(+4.80%) |
Jul 12, 2023 | 236.24 | 238.79 | 233.06 | 233.40 | 629,871 | +1.10(+0.47%) |
Jul 11, 2023 | 236.44 | 236.44 | 230.16 | 232.30 | 437,264 | -2.65(-1.13%) |
Jul 10, 2023 | 228.18 | 235.09 | 227.71 | 234.95 | 357,601 | +5.75(+2.51%) |
Jul 07, 2023 | 229.30 | 233.56 | 228.40 | 229.20 | 334,919 | -0.65(-0.28%) |
Jul 06, 2023 | 228.00 | 230.59 | 226.36 | 229.85 | 445,199 | -2.94(-1.26%) |
Jul 05, 2023 | 225.34 | 234.31 | 225.34 | 232.79 | 565,977 | +6.21(+2.74%) |