Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 254.14 | 254.14 | 249.18 | 249.92 | 237,165 | -2.53(-1.00%) |
Sep 28, 2023 | 248.88 | 253.39 | 247.34 | 252.45 | 192,557 | +3.60(+1.45%) |
Sep 27, 2023 | 249.14 | 250.38 | 247.37 | 248.86 | 257,978 | +0.99(+0.40%) |
Sep 26, 2023 | 249.36 | 250.58 | 247.84 | 247.87 | 238,189 | -3.26(-1.30%) |
Sep 25, 2023 | 250.09 | 251.44 | 250.58 | 251.13 | 197,982 | +0.42(+0.17%) |
Sep 22, 2023 | 250.10 | 253.17 | 250.10 | 250.71 | 198,609 | +0.71(+0.28%) |
Sep 21, 2023 | 249.52 | 251.79 | 247.84 | 250.00 | 278,111 | -0.58(-0.23%) |
Sep 20, 2023 | 256.50 | 257.82 | 250.50 | 250.58 | 322,355 | -4.28(-1.68%) |
Sep 19, 2023 | 254.75 | 255.54 | 251.47 | 254.86 | 257,487 | -0.58(-0.23%) |
Sep 18, 2023 | 256.05 | 258.62 | 255.22 | 255.44 | 242,179 | +0.27(+0.10%) |
Sep 15, 2023 | 258.90 | 258.91 | 254.80 | 255.18 | 409,880 | -3.42(-1.32%) |
Sep 14, 2023 | 257.36 | 259.74 | 256.74 | 258.60 | 179,294 | +2.79(+1.09%) |
Sep 13, 2023 | 256.95 | 258.30 | 254.38 | 255.80 | 143,953 | -1.31(-0.51%) |
Sep 12, 2023 | 254.89 | 257.77 | 254.89 | 257.12 | 213,276 | +1.13(+0.44%) |
Sep 11, 2023 | 255.56 | 257.06 | 254.03 | 255.99 | 229,752 | +1.48(+0.58%) |
Sep 08, 2023 | 253.24 | 255.86 | 252.39 | 254.51 | 168,724 | +0.97(+0.38%) |
Sep 07, 2023 | 256.04 | 256.67 | 249.10 | 253.54 | 377,014 | -3.67(-1.43%) |
Sep 06, 2023 | 257.61 | 260.05 | 256.97 | 257.21 | 201,533 | -0.75(-0.29%) |
Sep 05, 2023 | 265.44 | 265.44 | 257.92 | 257.97 | 218,070 | -7.10(-2.68%) |
Sep 01, 2023 | 264.02 | 266.47 | 263.19 | 265.07 | 140,959 | +1.88(+0.72%) |
Aug 31, 2023 | 262.87 | 265.06 | 262.87 | 263.19 | 213,090 | -0.28(-0.10%) |
Aug 30, 2023 | 262.29 | 264.16 | 262.29 | 263.47 | 151,767 | +1.95(+0.75%) |
Aug 29, 2023 | 259.93 | 262.17 | 258.85 | 261.52 | 174,017 | +1.74(+0.67%) |
Aug 28, 2023 | 259.62 | 262.13 | 258.60 | 259.77 | 161,158 | +0.45(+0.17%) |
Aug 25, 2023 | 259.12 | 260.38 | 256.82 | 259.32 | 194,953 | +2.52(+0.98%) |
Aug 24, 2023 | 260.70 | 263.09 | 256.80 | 256.80 | 190,984 | -4.43(-1.70%) |
Aug 23, 2023 | 259.75 | 262.12 | 259.75 | 261.23 | 175,618 | +1.61(+0.62%) |
Aug 22, 2023 | 262.55 | 262.59 | 259.45 | 259.62 | 144,367 | -2.19(-0.83%) |
Aug 21, 2023 | 263.19 | 264.90 | 260.47 | 261.81 | 155,479 | -1.33(-0.51%) |
Aug 18, 2023 | 259.55 | 263.54 | 259.55 | 263.14 | 223,254 | +2.77(+1.07%) |
Aug 17, 2023 | 262.29 | 264.51 | 260.32 | 260.37 | 174,636 | -0.35(-0.14%) |
Aug 16, 2023 | 261.05 | 263.09 | 260.65 | 260.72 | 250,228 | -0.04(-0.01%) |
Aug 15, 2023 | 261.87 | 262.88 | 259.39 | 260.76 | 158,857 | -2.81(-1.07%) |
Aug 14, 2023 | 262.72 | 263.94 | 260.72 | 263.58 | 294,898 | +0.28(+0.11%) |
Aug 11, 2023 | 261.26 | 263.75 | 260.39 | 263.29 | 165,819 | +1.80(+0.69%) |
Aug 10, 2023 | 265.18 | 266.56 | 260.77 | 261.49 | 188,590 | -3.96(-1.49%) |
Aug 09, 2023 | 266.12 | 266.60 | 264.72 | 265.45 | 108,905 | -0.32(-0.12%) |
Aug 08, 2023 | 264.26 | 266.43 | 262.33 | 265.78 | 127,651 | -0.83(-0.31%) |
Aug 07, 2023 | 266.27 | 267.39 | 265.11 | 266.61 | 333,954 | +1.47(+0.55%) |
Aug 04, 2023 | 267.59 | 267.59 | 264.04 | 265.13 | 231,970 | -1.26(-0.47%) |
Aug 03, 2023 | 264.82 | 267.51 | 263.39 | 266.39 | 229,943 | -0.10(-0.04%) |
Aug 02, 2023 | 266.83 | 267.93 | 263.87 | 266.49 | 219,663 | -1.34(-0.50%) |
Aug 01, 2023 | 264.50 | 268.93 | 264.39 | 267.83 | 196,812 | +2.49(+0.94%) |
Jul 31, 2023 | 265.16 | 266.08 | 263.61 | 265.34 | 317,208 | +0.34(+0.13%) |
Jul 28, 2023 | 264.57 | 265.74 | 263.13 | 265.00 | 187,901 | +2.23(+0.85%) |
Jul 27, 2023 | 263.58 | 265.13 | 259.88 | 262.77 | 270,689 | +0.78(+0.30%) |
Jul 26, 2023 | 264.67 | 266.45 | 261.86 | 261.99 | 312,042 | -4.02(-1.51%) |
Jul 25, 2023 | 268.30 | 268.56 | 265.80 | 266.01 | 232,415 | -1.44(-0.54%) |
Jul 24, 2023 | 269.13 | 270.41 | 266.72 | 267.45 | 290,981 | -0.92(-0.34%) |
Jul 21, 2023 | 266.74 | 270.08 | 264.01 | 268.37 | 394,105 | +2.74(+1.03%) |
Jul 20, 2023 | 283.12 | 284.36 | 265.26 | 265.63 | 733,347 | -21.01(-7.33%) |
Jul 19, 2023 | 286.45 | 288.38 | 284.81 | 286.64 | 375,665 | -0.76(-0.26%) |
Jul 18, 2023 | 286.83 | 289.41 | 285.62 | 287.40 | 302,501 | +0.32(+0.11%) |
Jul 17, 2023 | 285.25 | 289.51 | 283.92 | 287.08 | 315,690 | +1.75(+0.61%) |
Jul 14, 2023 | 282.57 | 285.56 | 281.94 | 285.32 | 288,075 | +2.31(+0.82%) |
Jul 13, 2023 | 284.59 | 285.25 | 282.16 | 283.01 | 244,805 | -2.11(-0.74%) |
Jul 12, 2023 | 285.99 | 286.66 | 283.31 | 285.13 | 313,013 | +1.52(+0.54%) |
Jul 11, 2023 | 279.65 | 283.82 | 279.65 | 283.61 | 237,083 | +5.66(+2.04%) |
Jul 10, 2023 | 274.10 | 278.55 | 274.10 | 277.95 | 257,097 | +4.54(+1.66%) |
Jul 07, 2023 | 272.70 | 276.62 | 272.48 | 273.41 | 210,975 | -0.47(-0.17%) |
Jul 06, 2023 | 275.78 | 277.12 | 272.16 | 273.88 | 221,661 | -2.44(-0.88%) |
Jul 05, 2023 | 276.47 | 278.64 | 273.69 | 276.31 | 213,752 | -3.07(-1.10%) |