Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 273.30 | 273.33 | 270.02 | 270.65 | 726,734 | -1.94(-0.71%) |
Sep 28, 2023 | 272.25 | 274.72 | 272.24 | 272.59 | 481,304 | +1.20(+0.44%) |
Sep 27, 2023 | 272.41 | 273.76 | 269.65 | 271.39 | 542,857 | -0.52(-0.19%) |
Sep 26, 2023 | 273.79 | 274.87 | 271.63 | 271.90 | 617,003 | -3.14(-1.14%) |
Sep 25, 2023 | 275.42 | 275.27 | 274.00 | 275.04 | 512,807 | -1.07(-0.39%) |
Sep 22, 2023 | 277.15 | 279.46 | 276.00 | 276.12 | 576,095 | -1.42(-0.51%) |
Sep 21, 2023 | 282.85 | 283.60 | 277.50 | 277.54 | 493,415 | -6.53(-2.30%) |
Sep 20, 2023 | 284.85 | 287.02 | 283.82 | 284.07 | 688,193 | -0.06(-0.02%) |
Sep 19, 2023 | 286.13 | 286.31 | 282.77 | 284.13 | 622,800 | -1.59(-0.56%) |
Sep 18, 2023 | 281.76 | 287.32 | 280.22 | 285.72 | 790,911 | +4.17(+1.48%) |
Sep 15, 2023 | 282.07 | 284.07 | 280.97 | 281.56 | 1,044,449 | -1.61(-0.57%) |
Sep 14, 2023 | 279.07 | 283.67 | 278.51 | 283.17 | 520,460 | +5.60(+2.02%) |
Sep 13, 2023 | 278.85 | 279.55 | 276.02 | 277.57 | 548,915 | -1.21(-0.43%) |
Sep 12, 2023 | 279.83 | 281.10 | 278.24 | 278.78 | 457,178 | -2.19(-0.78%) |
Sep 11, 2023 | 280.24 | 281.69 | 279.18 | 280.97 | 535,873 | +1.00(+0.36%) |
Sep 08, 2023 | 280.06 | 282.40 | 277.71 | 279.97 | 833,512 | +0.09(+0.03%) |
Sep 07, 2023 | 278.65 | 282.15 | 278.47 | 279.88 | 781,051 | +1.48(+0.53%) |
Sep 06, 2023 | 278.04 | 279.87 | 276.20 | 278.40 | 536,731 | -0.15(-0.05%) |
Sep 05, 2023 | 281.37 | 281.61 | 278.45 | 278.55 | 445,710 | -2.59(-0.92%) |
Sep 01, 2023 | 281.54 | 282.22 | 279.71 | 281.14 | 442,504 | +0.11(+0.04%) |
Aug 31, 2023 | 282.19 | 282.19 | 279.78 | 281.03 | 822,914 | +0.38(+0.13%) |
Aug 30, 2023 | 279.90 | 282.32 | 279.33 | 280.65 | 399,240 | +1.15(+0.41%) |
Aug 29, 2023 | 278.81 | 280.46 | 277.98 | 279.50 | 571,742 | +1.14(+0.41%) |
Aug 28, 2023 | 276.37 | 279.15 | 276.09 | 278.36 | 434,526 | +2.08(+0.75%) |
Aug 25, 2023 | 274.31 | 277.58 | 274.31 | 276.28 | 460,886 | +3.15(+1.15%) |
Aug 24, 2023 | 275.89 | 277.41 | 273.01 | 273.13 | 442,769 | -2.17(-0.79%) |
Aug 23, 2023 | 274.26 | 275.66 | 273.16 | 275.30 | 630,382 | +1.88(+0.69%) |
Aug 22, 2023 | 275.64 | 276.38 | 273.07 | 273.42 | 771,609 | -1.26(-0.46%) |
Aug 21, 2023 | 275.43 | 276.74 | 273.62 | 274.68 | 481,037 | -0.51(-0.19%) |
Aug 18, 2023 | 273.71 | 277.17 | 273.56 | 275.19 | 1,321,916 | +0.22(+0.08%) |
Aug 17, 2023 | 280.79 | 281.93 | 274.74 | 274.97 | 856,296 | -4.14(-1.48%) |
Aug 16, 2023 | 278.55 | 281.60 | 278.47 | 279.12 | 805,829 | +0.35(+0.12%) |
Aug 15, 2023 | 282.28 | 283.08 | 278.62 | 278.77 | 476,332 | -3.72(-1.32%) |
Aug 14, 2023 | 284.00 | 285.58 | 281.87 | 282.49 | 657,373 | -0.91(-0.32%) |
Aug 11, 2023 | 279.47 | 283.64 | 279.47 | 283.40 | 651,303 | +3.94(+1.41%) |
Aug 10, 2023 | 279.39 | 281.40 | 278.02 | 279.46 | 846,174 | +0.76(+0.27%) |
Aug 09, 2023 | 275.14 | 281.14 | 274.77 | 278.70 | 1,095,225 | +3.39(+1.23%) |
Aug 08, 2023 | 277.57 | 281.06 | 275.09 | 275.31 | 754,241 | -2.59(-0.93%) |
Aug 07, 2023 | 277.64 | 280.34 | 274.45 | 277.90 | 903,514 | +1.55(+0.56%) |
Aug 04, 2023 | 290.50 | 291.46 | 275.97 | 276.35 | 1,319,679 | -8.78(-3.08%) |
Aug 03, 2023 | 282.31 | 286.92 | 280.86 | 285.13 | 806,595 | +0.06(+0.02%) |
Aug 02, 2023 | 284.58 | 286.65 | 282.77 | 285.07 | 657,036 | -0.48(-0.17%) |
Aug 01, 2023 | 286.20 | 288.39 | 284.21 | 285.55 | 890,706 | +1.49(+0.52%) |
Jul 31, 2023 | 288.07 | 288.07 | 280.46 | 284.06 | 1,816,815 | -4.38(-1.52%) |
Jul 28, 2023 | 289.21 | 292.16 | 288.16 | 288.44 | 907,163 | -0.63(-0.22%) |
Jul 27, 2023 | 293.39 | 294.16 | 288.90 | 289.07 | 780,643 | -3.68(-1.26%) |
Jul 26, 2023 | 294.37 | 295.00 | 290.79 | 292.75 | 614,096 | -2.54(-0.86%) |
Jul 25, 2023 | 292.51 | 295.49 | 291.94 | 295.29 | 368,903 | +2.38(+0.81%) |
Jul 24, 2023 | 294.03 | 294.13 | 291.72 | 292.91 | 365,877 | -0.62(-0.21%) |
Jul 21, 2023 | 293.98 | 295.71 | 293.27 | 293.54 | 535,786 | +0.67(+0.23%) |
Jul 20, 2023 | 289.14 | 293.17 | 288.24 | 292.86 | 616,773 | +3.52(+1.22%) |
Jul 19, 2023 | 288.87 | 290.55 | 286.42 | 289.34 | 456,519 | +1.24(+0.43%) |
Jul 18, 2023 | 288.68 | 289.08 | 286.41 | 288.10 | 409,460 | -0.77(-0.27%) |
Jul 17, 2023 | 287.79 | 289.79 | 287.55 | 288.88 | 549,737 | +0.43(+0.15%) |
Jul 14, 2023 | 287.22 | 289.54 | 286.59 | 288.45 | 603,983 | -1.09(-0.38%) |
Jul 13, 2023 | 293.08 | 294.64 | 289.30 | 289.54 | 650,183 | -2.68(-0.92%) |
Jul 12, 2023 | 293.60 | 295.44 | 291.53 | 292.22 | 756,548 | -1.43(-0.49%) |
Jul 11, 2023 | 292.84 | 294.55 | 291.93 | 293.64 | 671,477 | +1.32(+0.45%) |
Jul 10, 2023 | 289.74 | 293.56 | 289.74 | 292.33 | 517,349 | +3.07(+1.06%) |
Jul 07, 2023 | 290.49 | 291.59 | 289.06 | 289.25 | 660,546 | -3.72(-1.27%) |
Jul 06, 2023 | 288.45 | 293.67 | 287.29 | 292.97 | 819,060 | +2.85(+0.98%) |
Jul 05, 2023 | 288.71 | 290.40 | 286.55 | 290.12 | 954,359 | -0.02(-0.01%) |