Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 266.80 | 266.80 | 263.08 | 264.60 | 2,153,872 | -2.03(-0.76%) |
Sep 28, 2023 | 263.64 | 267.17 | 262.41 | 266.62 | 2,468,344 | +1.81(+0.68%) |
Sep 27, 2023 | 267.52 | 269.37 | 262.63 | 264.81 | 2,368,647 | -0.06(-0.02%) |
Sep 26, 2023 | 262.55 | 265.70 | 261.55 | 264.87 | 2,404,983 | +2.15(+0.82%) |
Sep 25, 2023 | 263.39 | 263.13 | 262.17 | 262.72 | 1,731,978 | -0.83(-0.31%) |
Sep 22, 2023 | 263.52 | 265.32 | 262.39 | 263.55 | 1,923,955 | -1.68(-0.63%) |
Sep 21, 2023 | 267.85 | 268.26 | 263.55 | 265.24 | 2,475,509 | -2.02(-0.76%) |
Sep 20, 2023 | 260.89 | 268.84 | 259.88 | 267.25 | 3,632,062 | +7.04(+2.71%) |
Sep 19, 2023 | 259.06 | 261.65 | 258.37 | 260.21 | 1,552,432 | +1.14(+0.44%) |
Sep 18, 2023 | 259.30 | 261.11 | 257.87 | 259.07 | 1,797,993 | +2.39(+0.93%) |
Sep 15, 2023 | 259.67 | 259.84 | 255.79 | 256.68 | 6,258,162 | -1.56(-0.60%) |
Sep 14, 2023 | 254.89 | 259.06 | 254.53 | 258.24 | 3,120,883 | +4.99(+1.97%) |
Sep 13, 2023 | 255.32 | 256.19 | 253.04 | 253.24 | 2,216,845 | -3.03(-1.18%) |
Sep 12, 2023 | 258.61 | 258.94 | 253.86 | 256.28 | 1,598,497 | -1.39(-0.54%) |
Sep 11, 2023 | 254.21 | 258.74 | 253.42 | 257.66 | 2,168,799 | +2.25(+0.88%) |
Sep 08, 2023 | 251.79 | 256.31 | 251.02 | 255.41 | 2,487,669 | +4.96(+1.98%) |
Sep 07, 2023 | 246.66 | 250.75 | 246.52 | 250.45 | 2,263,257 | +5.30(+2.16%) |
Sep 06, 2023 | 250.50 | 250.50 | 244.53 | 245.15 | 2,019,955 | -4.92(-1.97%) |
Sep 05, 2023 | 252.73 | 253.40 | 249.99 | 250.07 | 1,791,380 | -2.66(-1.05%) |
Sep 01, 2023 | 254.67 | 255.02 | 252.13 | 252.73 | 1,371,487 | +0.37(+0.14%) |
Aug 31, 2023 | 254.22 | 254.99 | 252.32 | 252.37 | 2,097,685 | -1.52(-0.60%) |
Aug 30, 2023 | 255.97 | 256.82 | 252.97 | 253.88 | 1,721,064 | -1.73(-0.68%) |
Aug 29, 2023 | 253.37 | 255.82 | 252.84 | 255.62 | 2,251,483 | +3.04(+1.20%) |
Aug 28, 2023 | 252.98 | 254.12 | 251.19 | 252.57 | 1,687,468 | +0.17(+0.07%) |
Aug 25, 2023 | 253.12 | 253.75 | 250.86 | 252.41 | 1,933,378 | -0.24(-0.09%) |
Aug 24, 2023 | 252.75 | 256.16 | 252.20 | 252.64 | 1,918,822 | -0.73(-0.29%) |
Aug 23, 2023 | 255.48 | 255.82 | 252.01 | 253.37 | 2,291,816 | -0.26(-0.10%) |
Aug 22, 2023 | 256.21 | 256.36 | 253.36 | 253.63 | 1,747,430 | -3.03(-1.18%) |
Aug 21, 2023 | 257.53 | 258.40 | 255.00 | 256.66 | 2,360,860 | -1.10(-0.43%) |
Aug 18, 2023 | 258.54 | 258.91 | 257.02 | 257.76 | 2,858,791 | -2.00(-0.77%) |
Aug 17, 2023 | 259.78 | 262.45 | 259.19 | 259.76 | 2,291,553 | +0.95(+0.37%) |
Aug 16, 2023 | 260.10 | 261.96 | 258.39 | 258.82 | 2,297,583 | -0.97(-0.37%) |
Aug 15, 2023 | 255.20 | 260.39 | 253.87 | 259.78 | 2,847,501 | +4.92(+1.93%) |
Aug 14, 2023 | 256.08 | 257.30 | 253.77 | 254.86 | 2,013,297 | -1.50(-0.59%) |
Aug 11, 2023 | 255.57 | 257.93 | 254.72 | 256.37 | 1,598,050 | +0.44(+0.17%) |
Aug 10, 2023 | 255.42 | 258.58 | 254.36 | 255.93 | 1,965,222 | +2.68(+1.06%) |
Aug 09, 2023 | 253.84 | 257.60 | 253.05 | 253.25 | 2,486,085 | -1.45(-0.57%) |
Aug 08, 2023 | 251.49 | 257.62 | 250.50 | 254.69 | 5,448,968 | +7.68(+3.11%) |
Aug 07, 2023 | 238.53 | 247.88 | 237.76 | 247.02 | 4,174,446 | +9.43(+3.97%) |
Aug 04, 2023 | 232.34 | 240.65 | 231.45 | 237.59 | 5,305,549 | +12.29(+5.45%) |
Aug 03, 2023 | 225.39 | 225.69 | 222.87 | 225.30 | 2,377,953 | +0.28(+0.13%) |
Aug 02, 2023 | 227.27 | 227.57 | 223.35 | 225.02 | 2,655,795 | -1.67(-0.74%) |
Aug 01, 2023 | 229.43 | 229.87 | 225.19 | 226.69 | 1,888,025 | -1.98(-0.87%) |
Jul 31, 2023 | 230.94 | 230.94 | 227.56 | 228.67 | 2,894,382 | -2.17(-0.94%) |
Jul 28, 2023 | 231.28 | 232.60 | 229.59 | 230.84 | 1,934,835 | +0.31(+0.14%) |
Jul 27, 2023 | 228.99 | 232.90 | 228.82 | 230.52 | 2,498,126 | +0.82(+0.36%) |
Jul 26, 2023 | 228.47 | 230.22 | 226.99 | 229.70 | 1,614,631 | -0.10(-0.04%) |
Jul 25, 2023 | 228.87 | 231.03 | 228.79 | 229.80 | 1,357,101 | -0.11(-0.05%) |
Jul 24, 2023 | 229.50 | 230.60 | 228.44 | 229.91 | 1,813,784 | +0.59(+0.26%) |
Jul 21, 2023 | 228.30 | 230.85 | 227.33 | 229.32 | 9,757,013 | +1.55(+0.68%) |
Jul 20, 2023 | 228.34 | 232.90 | 227.46 | 227.77 | 3,830,990 | +1.15(+0.51%) |
Jul 19, 2023 | 227.53 | 229.05 | 226.56 | 226.62 | 2,096,021 | -0.51(-0.22%) |
Jul 18, 2023 | 222.46 | 228.59 | 222.08 | 227.13 | 2,684,167 | +4.62(+2.08%) |
Jul 17, 2023 | 221.56 | 223.25 | 219.08 | 222.51 | 2,098,333 | +0.40(+0.18%) |
Jul 14, 2023 | 222.51 | 223.31 | 220.67 | 222.11 | 2,093,683 | -0.22(-0.10%) |
Jul 13, 2023 | 220.56 | 222.78 | 219.73 | 222.33 | 1,846,875 | +1.93(+0.88%) |
Jul 12, 2023 | 219.90 | 222.00 | 218.84 | 220.40 | 2,682,387 | +1.78(+0.81%) |
Jul 11, 2023 | 218.59 | 220.30 | 217.07 | 218.62 | 2,092,490 | -0.85(-0.39%) |
Jul 10, 2023 | 214.03 | 219.63 | 213.49 | 219.47 | 2,561,554 | +5.94(+2.78%) |
Jul 07, 2023 | 216.67 | 216.96 | 213.33 | 213.53 | 2,909,769 | -4.23(-1.94%) |
Jul 06, 2023 | 219.66 | 220.70 | 216.51 | 217.76 | 2,516,936 | -2.83(-1.28%) |
Jul 05, 2023 | 219.40 | 222.00 | 217.20 | 220.59 | 2,498,942 | +0.85(+0.39%) |