Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 254.16 | 256.36 | 249.94 | 251.60 | 205,124 | +0.02(+0.01%) |
Sep 28, 2023 | 247.67 | 254.42 | 247.67 | 251.58 | 248,167 | +3.62(+1.46%) |
Sep 27, 2023 | 249.39 | 252.30 | 246.77 | 247.96 | 237,339 | +2.46(+1.00%) |
Sep 26, 2023 | 250.45 | 251.78 | 245.31 | 245.50 | 215,367 | -6.06(-2.41%) |
Sep 25, 2023 | 248.39 | 254.07 | 250.62 | 251.56 | 140,999 | +2.19(+0.88%) |
Sep 22, 2023 | 252.44 | 252.58 | 247.66 | 249.37 | 184,735 | +1.00(+0.40%) |
Sep 21, 2023 | 252.30 | 253.56 | 247.88 | 248.37 | 563,622 | -10.90(-4.20%) |
Sep 20, 2023 | 265.15 | 268.55 | 258.90 | 259.27 | 120,607 | -3.73(-1.42%) |
Sep 19, 2023 | 261.92 | 264.47 | 260.25 | 263.00 | 184,515 | +0.98(+0.37%) |
Sep 18, 2023 | 256.63 | 265.98 | 256.01 | 262.02 | 184,763 | +1.64(+0.63%) |
Sep 15, 2023 | 268.91 | 273.39 | 256.94 | 260.38 | 686,893 | -13.34(-4.87%) |
Sep 14, 2023 | 270.74 | 275.63 | 269.88 | 273.72 | 208,004 | +5.81(+2.17%) |
Sep 13, 2023 | 276.60 | 276.60 | 261.29 | 267.91 | 306,789 | -7.56(-2.74%) |
Sep 12, 2023 | 280.25 | 283.51 | 272.81 | 275.47 | 307,560 | -5.15(-1.84%) |
Sep 11, 2023 | 281.20 | 283.43 | 277.62 | 280.62 | 296,770 | -0.94(-0.33%) |
Sep 08, 2023 | 284.00 | 285.06 | 280.63 | 281.56 | 176,602 | -2.36(-0.83%) |
Sep 07, 2023 | 282.81 | 287.33 | 281.33 | 283.92 | 190,537 | -0.60(-0.21%) |
Sep 06, 2023 | 282.44 | 285.88 | 280.54 | 284.52 | 187,256 | +4.52(+1.61%) |
Sep 05, 2023 | 291.59 | 292.40 | 277.88 | 280.00 | 285,428 | -16.56(-5.58%) |
Sep 01, 2023 | 292.78 | 298.98 | 292.00 | 296.56 | 141,309 | +6.48(+2.23%) |
Aug 31, 2023 | 290.85 | 295.39 | 290.00 | 290.08 | 153,484 | +0.05(+0.02%) |
Aug 30, 2023 | 285.08 | 293.11 | 285.08 | 290.03 | 179,479 | +3.30(+1.15%) |
Aug 29, 2023 | 273.96 | 286.91 | 273.96 | 286.73 | 225,496 | +10.95(+3.97%) |
Aug 28, 2023 | 275.40 | 279.00 | 272.57 | 275.78 | 187,658 | +1.47(+0.54%) |
Aug 25, 2023 | 281.37 | 285.19 | 265.77 | 274.31 | 332,998 | -8.91(-3.15%) |
Aug 24, 2023 | 285.89 | 288.74 | 282.90 | 283.22 | 212,580 | -4.20(-1.46%) |
Aug 23, 2023 | 282.80 | 289.36 | 282.80 | 287.42 | 151,077 | +2.76(+0.97%) |
Aug 22, 2023 | 283.49 | 286.44 | 281.37 | 284.66 | 140,800 | +2.83(+1.00%) |
Aug 21, 2023 | 283.58 | 286.95 | 275.96 | 281.83 | 155,410 | -0.14(-0.05%) |
Aug 18, 2023 | 278.31 | 284.30 | 276.22 | 281.97 | 308,779 | +1.93(+0.69%) |
Aug 17, 2023 | 297.89 | 298.19 | 279.26 | 280.04 | 362,361 | -16.70(-5.63%) |
Aug 16, 2023 | 302.54 | 306.72 | 296.50 | 296.74 | 197,030 | -5.05(-1.67%) |
Aug 15, 2023 | 300.76 | 307.54 | 295.90 | 301.79 | 239,318 | -0.10(-0.03%) |
Aug 14, 2023 | 297.39 | 303.35 | 295.68 | 301.89 | 160,572 | +3.34(+1.12%) |
Aug 11, 2023 | 299.26 | 302.63 | 294.72 | 298.55 | 115,291 | -2.00(-0.67%) |
Aug 10, 2023 | 300.02 | 305.79 | 295.00 | 300.55 | 223,490 | +3.92(+1.32%) |
Aug 09, 2023 | 297.56 | 300.06 | 294.50 | 296.63 | 266,259 | -2.33(-0.78%) |
Aug 08, 2023 | 294.61 | 300.31 | 291.59 | 298.96 | 261,384 | +1.77(+0.60%) |
Aug 07, 2023 | 295.98 | 300.05 | 294.70 | 297.19 | 202,895 | +2.95(+1.00%) |
Aug 04, 2023 | 287.55 | 298.93 | 286.20 | 294.24 | 305,781 | +9.19(+3.22%) |
Aug 03, 2023 | 273.07 | 289.49 | 271.71 | 285.05 | 481,367 | +11.34(+4.14%) |
Aug 02, 2023 | 271.43 | 274.10 | 269.91 | 273.71 | 245,547 | -0.01(-0.00%) |
Aug 01, 2023 | 273.16 | 278.35 | 273.16 | 273.72 | 211,987 | -0.21(-0.08%) |
Jul 31, 2023 | 276.06 | 277.61 | 271.37 | 273.93 | 200,342 | -0.35(-0.13%) |
Jul 28, 2023 | 270.51 | 274.75 | 270.00 | 274.28 | 276,525 | +8.24(+3.10%) |
Jul 27, 2023 | 273.90 | 274.88 | 265.60 | 266.04 | 243,205 | -4.84(-1.79%) |
Jul 26, 2023 | 269.22 | 271.33 | 264.75 | 270.88 | 220,435 | +1.03(+0.38%) |
Jul 25, 2023 | 266.90 | 274.25 | 266.53 | 269.85 | 169,129 | +2.71(+1.01%) |
Jul 24, 2023 | 266.54 | 269.98 | 266.32 | 267.14 | 111,411 | +0.26(+0.10%) |
Jul 21, 2023 | 269.16 | 271.82 | 266.10 | 266.88 | 119,239 | -0.39(-0.15%) |
Jul 20, 2023 | 274.45 | 274.45 | 264.28 | 267.27 | 284,306 | -6.87(-2.51%) |
Jul 19, 2023 | 275.97 | 280.17 | 271.76 | 274.14 | 270,534 | -3.92(-1.41%) |
Jul 18, 2023 | 278.90 | 280.44 | 274.81 | 278.06 | 203,131 | -0.61(-0.22%) |
Jul 17, 2023 | 276.50 | 280.67 | 275.58 | 278.67 | 170,737 | +0.90(+0.32%) |
Jul 14, 2023 | 279.47 | 279.47 | 273.90 | 277.77 | 134,420 | +0.76(+0.27%) |
Jul 13, 2023 | 277.00 | 278.24 | 273.92 | 277.01 | 256,347 | +1.08(+0.39%) |
Jul 12, 2023 | 271.01 | 278.19 | 270.82 | 275.93 | 274,150 | +7.51(+2.80%) |
Jul 11, 2023 | 267.54 | 269.89 | 266.65 | 268.42 | 242,934 | +0.88(+0.33%) |
Jul 10, 2023 | 262.22 | 268.38 | 262.22 | 267.54 | 176,750 | +5.89(+2.25%) |
Jul 07, 2023 | 261.58 | 265.47 | 260.83 | 261.65 | 309,963 | +1.41(+0.54%) |
Jul 06, 2023 | 257.59 | 261.28 | 255.86 | 260.24 | 260,283 | -3.76(-1.42%) |
Jul 05, 2023 | 262.31 | 264.55 | 258.48 | 264.00 | 160,402 | -0.36(-0.14%) |