Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 270.99 | 271.77 | 267.62 | 268.85 | 32,702 | +1.44(+0.54%) |
Sep 28, 2023 | 263.55 | 268.38 | 263.26 | 267.42 | 62,662 | +2.79(+1.06%) |
Sep 27, 2023 | 265.77 | 266.78 | 262.06 | 264.62 | 61,378 | -0.49(-0.18%) |
Sep 26, 2023 | 268.10 | 269.20 | 264.81 | 265.11 | 110,652 | -5.18(-1.92%) |
Sep 25, 2023 | 267.63 | 270.45 | 269.05 | 270.29 | 45,026 | +1.54(+0.57%) |
Sep 22, 2023 | 272.43 | 273.04 | 268.54 | 268.74 | 88,997 | -2.29(-0.84%) |
Sep 21, 2023 | 274.61 | 274.77 | 270.97 | 271.03 | 37,795 | -7.28(-2.61%) |
Sep 20, 2023 | 282.09 | 283.31 | 278.31 | 278.31 | 35,003 | -2.70(-0.96%) |
Sep 19, 2023 | 281.55 | 281.69 | 278.63 | 281.01 | 58,096 | -1.62(-0.57%) |
Sep 18, 2023 | 285.17 | 285.17 | 282.35 | 282.63 | 39,236 | -3.14(-1.10%) |
Sep 15, 2023 | 289.42 | 289.42 | 285.08 | 285.76 | 61,994 | -4.90(-1.68%) |
Sep 14, 2023 | 288.83 | 291.30 | 287.40 | 290.66 | 84,354 | +2.87(+1.00%) |
Sep 13, 2023 | 286.62 | 288.38 | 286.62 | 287.79 | 45,966 | +1.63(+0.57%) |
Sep 12, 2023 | 287.18 | 289.22 | 286.04 | 286.16 | 21,289 | -2.44(-0.84%) |
Sep 11, 2023 | 285.03 | 288.86 | 285.03 | 288.60 | 65,596 | +6.36(+2.25%) |
Sep 08, 2023 | 282.06 | 283.90 | 281.47 | 282.24 | 38,626 | +0.01(+0.00%) |
Sep 07, 2023 | 278.78 | 282.65 | 278.40 | 282.23 | 34,214 | +0.93(+0.33%) |
Sep 06, 2023 | 282.72 | 283.32 | 279.80 | 281.30 | 151,507 | -2.68(-0.94%) |
Sep 05, 2023 | 284.33 | 284.88 | 282.28 | 283.98 | 40,433 | -0.93(-0.33%) |
Sep 01, 2023 | 287.29 | 287.30 | 283.47 | 284.92 | 77,516 | -0.68(-0.24%) |
Aug 31, 2023 | 284.50 | 286.66 | 284.50 | 285.59 | 41,880 | +1.25(+0.44%) |
Aug 30, 2023 | 282.67 | 285.06 | 281.93 | 284.34 | 72,162 | +1.40(+0.50%) |
Aug 29, 2023 | 276.31 | 283.13 | 276.31 | 282.94 | 35,174 | +6.59(+2.38%) |
Aug 28, 2023 | 276.63 | 277.36 | 274.94 | 276.35 | 39,993 | +1.27(+0.46%) |
Aug 25, 2023 | 273.80 | 275.80 | 271.14 | 275.07 | 38,306 | +2.55(+0.93%) |
Aug 24, 2023 | 278.38 | 278.38 | 272.50 | 272.52 | 46,268 | -5.42(-1.95%) |
Aug 23, 2023 | 274.85 | 278.71 | 274.85 | 277.94 | 117,862 | +2.13(+0.77%) |
Aug 22, 2023 | 277.68 | 277.68 | 274.94 | 275.81 | 31,613 | +0.00(+0.00%) |
Aug 21, 2023 | 274.64 | 276.54 | 273.18 | 275.81 | 153,884 | +2.33(+0.85%) |
Aug 18, 2023 | 270.71 | 274.17 | 270.27 | 273.48 | 109,374 | -0.21(-0.08%) |
Aug 17, 2023 | 279.33 | 279.33 | 273.68 | 273.69 | 52,080 | -4.59(-1.65%) |
Aug 16, 2023 | 280.84 | 282.40 | 278.28 | 278.28 | 79,789 | -3.69(-1.31%) |
Aug 15, 2023 | 284.71 | 285.82 | 281.66 | 281.97 | 34,158 | -3.90(-1.36%) |
Aug 14, 2023 | 283.21 | 285.87 | 282.69 | 285.87 | 41,048 | +1.11(+0.39%) |
Aug 11, 2023 | 284.28 | 285.90 | 283.43 | 284.77 | 37,980 | -1.37(-0.48%) |
Aug 10, 2023 | 287.58 | 290.27 | 284.79 | 286.14 | 76,680 | +0.79(+0.28%) |
Aug 09, 2023 | 289.22 | 289.22 | 284.97 | 285.36 | 146,363 | -3.38(-1.17%) |
Aug 08, 2023 | 287.96 | 288.88 | 285.98 | 288.73 | 57,297 | -2.14(-0.74%) |
Aug 07, 2023 | 289.21 | 290.97 | 287.07 | 290.87 | 44,378 | +2.64(+0.92%) |
Aug 04, 2023 | 291.64 | 293.01 | 287.89 | 288.23 | 138,246 | +3.95(+1.39%) |
Aug 03, 2023 | 281.62 | 284.85 | 281.17 | 284.28 | 56,786 | +1.02(+0.36%) |
Aug 02, 2023 | 284.98 | 285.71 | 282.36 | 283.25 | 260,331 | -5.22(-1.81%) |
Aug 01, 2023 | 290.09 | 290.12 | 288.10 | 288.47 | 77,207 | -3.00(-1.03%) |
Jul 31, 2023 | 290.59 | 291.55 | 289.82 | 291.47 | 44,139 | +1.77(+0.61%) |
Jul 28, 2023 | 287.28 | 290.16 | 287.28 | 289.69 | 31,717 | +5.45(+1.92%) |
Jul 27, 2023 | 289.99 | 290.83 | 283.78 | 284.24 | 49,247 | -2.92(-1.02%) |
Jul 26, 2023 | 285.06 | 288.28 | 285.06 | 287.16 | 70,502 | +0.27(+0.09%) |
Jul 25, 2023 | 287.60 | 287.81 | 286.59 | 286.89 | 88,747 | -0.50(-0.17%) |
Jul 24, 2023 | 285.54 | 287.86 | 284.42 | 287.39 | 106,011 | +1.31(+0.46%) |
Jul 21, 2023 | 288.56 | 288.56 | 284.83 | 286.07 | 67,465 | -0.10(-0.03%) |
Jul 20, 2023 | 292.29 | 292.41 | 285.77 | 286.17 | 73,608 | -9.04(-3.06%) |
Jul 19, 2023 | 294.58 | 296.07 | 294.38 | 295.21 | 67,956 | +1.85(+0.63%) |
Jul 18, 2023 | 291.42 | 294.01 | 290.81 | 293.36 | 64,121 | +1.33(+0.46%) |
Jul 17, 2023 | 291.12 | 292.70 | 290.97 | 292.02 | 608,133 | +0.96(+0.33%) |
Jul 14, 2023 | 290.68 | 291.90 | 289.65 | 291.06 | 484,978 | +0.34(+0.12%) |
Jul 13, 2023 | 290.50 | 291.32 | 289.00 | 290.72 | 45,651 | +2.53(+0.88%) |
Jul 12, 2023 | 288.80 | 289.43 | 287.30 | 288.19 | 54,630 | +2.96(+1.04%) |
Jul 11, 2023 | 282.95 | 285.63 | 282.95 | 285.24 | 67,629 | +3.00(+1.06%) |
Jul 10, 2023 | 281.08 | 282.24 | 280.07 | 282.24 | 55,038 | +1.06(+0.38%) |
Jul 07, 2023 | 280.37 | 283.76 | 280.37 | 281.18 | 67,813 | +1.06(+0.38%) |
Jul 06, 2023 | 281.26 | 281.34 | 278.45 | 280.12 | 92,515 | -4.80(-1.68%) |
Jul 05, 2023 | 284.38 | 285.19 | 283.32 | 284.92 | 132,496 | -0.33(-0.12%) |