Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 271.27 | 271.27 | 268.20 | 268.49 | 73,031 | -2.10(-0.78%) |
Sep 28, 2023 | 269.25 | 271.26 | 269.25 | 270.59 | 61,025 | +1.35(+0.50%) |
Sep 27, 2023 | 270.76 | 270.80 | 267.33 | 269.24 | 32,277 | -1.15(-0.43%) |
Sep 26, 2023 | 271.06 | 272.27 | 270.29 | 270.39 | 43,564 | -1.95(-0.72%) |
Sep 25, 2023 | 270.28 | 272.42 | 271.47 | 272.34 | 50,226 | +1.21(+0.45%) |
Sep 22, 2023 | 271.39 | 272.85 | 271.01 | 271.13 | 51,563 | -0.71(-0.26%) |
Sep 21, 2023 | 273.24 | 274.05 | 271.80 | 271.84 | 24,131 | -2.78(-1.01%) |
Sep 20, 2023 | 275.01 | 276.49 | 274.62 | 274.62 | 21,627 | -0.17(-0.06%) |
Sep 19, 2023 | 273.79 | 275.37 | 273.04 | 274.79 | 73,887 | +0.25(+0.09%) |
Sep 18, 2023 | 275.20 | 275.38 | 274.25 | 274.55 | 19,180 | -0.66(-0.24%) |
Sep 15, 2023 | 276.80 | 278.19 | 275.04 | 275.21 | 26,393 | -2.40(-0.86%) |
Sep 14, 2023 | 278.60 | 278.60 | 277.18 | 277.60 | 20,167 | +0.44(+0.16%) |
Sep 13, 2023 | 275.97 | 278.12 | 275.97 | 277.16 | 25,203 | +0.13(+0.05%) |
Sep 12, 2023 | 276.60 | 277.58 | 275.76 | 277.03 | 21,831 | -0.36(-0.13%) |
Sep 11, 2023 | 275.58 | 278.05 | 275.58 | 277.38 | 25,959 | +1.69(+0.61%) |
Sep 08, 2023 | 275.22 | 276.34 | 275.18 | 275.69 | 16,532 | -0.18(-0.06%) |
Sep 07, 2023 | 275.60 | 276.94 | 275.58 | 275.87 | 21,963 | +1.05(+0.38%) |
Sep 06, 2023 | 276.03 | 276.03 | 273.98 | 274.82 | 24,332 | -1.60(-0.58%) |
Sep 05, 2023 | 279.16 | 279.16 | 276.43 | 276.43 | 23,939 | -2.69(-0.96%) |
Sep 01, 2023 | 280.42 | 280.70 | 278.68 | 279.12 | 32,337 | +0.75(+0.27%) |
Aug 31, 2023 | 281.18 | 281.64 | 278.32 | 278.37 | 19,853 | -2.90(-1.03%) |
Aug 30, 2023 | 281.50 | 282.78 | 281.11 | 281.27 | 118,959 | +0.02(+0.01%) |
Aug 29, 2023 | 278.88 | 281.30 | 278.87 | 281.25 | 36,842 | +2.67(+0.96%) |
Aug 28, 2023 | 278.63 | 279.80 | 277.67 | 278.57 | 27,936 | +0.63(+0.23%) |
Aug 25, 2023 | 276.19 | 278.83 | 275.92 | 277.94 | 35,177 | +1.85(+0.67%) |
Aug 24, 2023 | 277.89 | 279.86 | 275.87 | 276.09 | 141,946 | -2.28(-0.82%) |
Aug 23, 2023 | 278.63 | 279.66 | 277.74 | 278.37 | 25,684 | +1.02(+0.37%) |
Aug 22, 2023 | 278.08 | 278.36 | 277.35 | 277.35 | 121,225 | -0.86(-0.31%) |
Aug 21, 2023 | 277.68 | 278.51 | 277.13 | 278.20 | 40,247 | +0.44(+0.16%) |
Aug 18, 2023 | 277.29 | 278.49 | 277.02 | 277.76 | 40,707 | -0.13(-0.05%) |
Aug 17, 2023 | 278.54 | 279.96 | 277.80 | 277.89 | 63,316 | -1.75(-0.63%) |
Aug 16, 2023 | 280.76 | 281.83 | 279.61 | 279.64 | 22,565 | -2.04(-0.72%) |
Aug 15, 2023 | 281.51 | 282.70 | 281.43 | 281.68 | 33,612 | -0.97(-0.34%) |
Aug 14, 2023 | 281.11 | 283.36 | 281.11 | 282.65 | 30,359 | +1.13(+0.40%) |
Aug 11, 2023 | 279.99 | 281.84 | 279.64 | 281.52 | 25,523 | +1.45(+0.52%) |
Aug 10, 2023 | 281.12 | 283.44 | 279.81 | 280.07 | 42,670 | -0.12(-0.04%) |
Aug 09, 2023 | 279.84 | 281.82 | 279.84 | 280.19 | 70,284 | -0.16(-0.06%) |
Aug 08, 2023 | 279.58 | 280.62 | 278.75 | 280.35 | 51,531 | +2.12(+0.76%) |
Aug 07, 2023 | 275.91 | 278.48 | 275.91 | 278.23 | 33,580 | +2.93(+1.06%) |
Aug 04, 2023 | 276.09 | 277.67 | 274.81 | 275.30 | 45,127 | -0.68(-0.25%) |
Aug 03, 2023 | 276.34 | 276.66 | 275.73 | 275.98 | 22,418 | -1.54(-0.55%) |
Aug 02, 2023 | 277.48 | 279.09 | 276.78 | 277.52 | 26,851 | -0.40(-0.15%) |
Aug 01, 2023 | 278.80 | 279.36 | 277.37 | 277.92 | 39,221 | -1.50(-0.54%) |
Jul 31, 2023 | 280.91 | 280.91 | 278.57 | 279.42 | 29,730 | -2.20(-0.78%) |
Jul 28, 2023 | 281.64 | 282.11 | 280.14 | 281.61 | 40,191 | +1.09(+0.39%) |
Jul 27, 2023 | 283.33 | 283.77 | 280.40 | 280.52 | 20,183 | -2.28(-0.81%) |
Jul 26, 2023 | 281.51 | 283.60 | 280.78 | 282.80 | 20,868 | +0.09(+0.03%) |
Jul 25, 2023 | 280.64 | 283.54 | 280.52 | 282.71 | 19,295 | +0.03(+0.01%) |
Jul 24, 2023 | 283.51 | 284.43 | 282.50 | 282.68 | 37,641 | -0.87(-0.31%) |
Jul 21, 2023 | 280.98 | 284.24 | 280.98 | 283.55 | 24,463 | +2.91(+1.04%) |
Jul 20, 2023 | 277.24 | 281.69 | 277.24 | 280.64 | 62,568 | +3.79(+1.37%) |
Jul 19, 2023 | 276.42 | 278.69 | 276.42 | 276.86 | 60,958 | +1.06(+0.38%) |
Jul 18, 2023 | 273.97 | 276.52 | 273.50 | 275.80 | 42,466 | +1.87(+0.68%) |
Jul 17, 2023 | 274.19 | 274.64 | 273.17 | 273.93 | 52,480 | -1.23(-0.45%) |
Jul 14, 2023 | 272.62 | 275.90 | 272.62 | 275.16 | 29,519 | +3.74(+1.38%) |
Jul 13, 2023 | 271.86 | 272.46 | 271.16 | 271.42 | 23,017 | +0.19(+0.07%) |
Jul 12, 2023 | 272.57 | 272.70 | 270.93 | 271.23 | 40,371 | -0.48(-0.17%) |
Jul 11, 2023 | 271.25 | 272.49 | 270.58 | 271.70 | 31,489 | -0.01(-0.00%) |
Jul 10, 2023 | 269.15 | 271.96 | 269.15 | 271.71 | 79,068 | +2.44(+0.90%) |
Jul 07, 2023 | 271.51 | 271.58 | 269.28 | 269.28 | 28,774 | -3.08(-1.13%) |
Jul 06, 2023 | 272.70 | 273.21 | 271.83 | 272.36 | 16,425 | -2.42(-0.88%) |
Jul 05, 2023 | 274.25 | 275.11 | 274.21 | 274.77 | 39,803 | -0.31(-0.11%) |