Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 259.56 | 263.54 | 257.75 | 258.19 | 486,007 | +1.80(+0.70%) |
Sep 28, 2023 | 255.88 | 260.11 | 253.64 | 256.39 | 495,624 | +0.38(+0.15%) |
Sep 27, 2023 | 254.34 | 257.02 | 253.64 | 256.01 | 639,124 | +3.47(+1.37%) |
Sep 26, 2023 | 254.89 | 256.26 | 251.07 | 252.54 | 588,007 | -4.70(-1.83%) |
Sep 25, 2023 | 254.93 | 258.34 | 256.21 | 257.24 | 487,805 | +1.16(+0.45%) |
Sep 22, 2023 | 261.69 | 262.44 | 255.84 | 256.09 | 624,969 | -4.51(-1.73%) |
Sep 21, 2023 | 263.90 | 265.79 | 260.51 | 260.60 | 610,250 | -6.76(-2.53%) |
Sep 20, 2023 | 276.99 | 278.02 | 267.16 | 267.36 | 525,239 | -8.39(-3.04%) |
Sep 19, 2023 | 272.99 | 275.95 | 269.99 | 275.76 | 374,227 | +0.81(+0.29%) |
Sep 18, 2023 | 275.18 | 277.00 | 273.27 | 274.95 | 327,177 | -1.81(-0.66%) |
Sep 15, 2023 | 278.09 | 279.67 | 276.07 | 276.76 | 856,481 | -2.41(-0.86%) |
Sep 14, 2023 | 279.50 | 281.82 | 277.93 | 279.17 | 423,685 | +0.94(+0.34%) |
Sep 13, 2023 | 281.58 | 282.48 | 275.98 | 278.24 | 556,483 | -4.72(-1.67%) |
Sep 12, 2023 | 282.11 | 285.17 | 281.82 | 282.96 | 243,320 | -1.80(-0.63%) |
Sep 11, 2023 | 285.03 | 286.40 | 282.23 | 284.76 | 389,571 | +1.63(+0.58%) |
Sep 08, 2023 | 287.48 | 289.23 | 282.57 | 283.13 | 391,401 | -4.27(-1.49%) |
Sep 07, 2023 | 288.93 | 289.33 | 282.67 | 287.40 | 590,816 | -4.52(-1.55%) |
Sep 06, 2023 | 291.78 | 293.29 | 289.03 | 291.92 | 340,148 | -0.98(-0.33%) |
Sep 05, 2023 | 293.51 | 294.19 | 289.60 | 292.89 | 331,440 | -1.66(-0.56%) |
Sep 01, 2023 | 295.84 | 297.75 | 292.75 | 294.56 | 368,003 | +0.95(+0.32%) |
Aug 31, 2023 | 293.94 | 296.79 | 292.07 | 293.61 | 486,246 | +1.18(+0.40%) |
Aug 30, 2023 | 291.68 | 295.08 | 290.80 | 292.44 | 308,334 | +0.62(+0.21%) |
Aug 29, 2023 | 285.68 | 292.72 | 284.54 | 291.82 | 396,783 | +5.37(+1.87%) |
Aug 28, 2023 | 285.41 | 289.38 | 284.52 | 286.45 | 275,124 | +1.25(+0.44%) |
Aug 25, 2023 | 284.36 | 287.19 | 282.33 | 285.20 | 312,784 | +2.18(+0.77%) |
Aug 24, 2023 | 290.25 | 290.35 | 282.45 | 283.02 | 345,675 | -5.26(-1.83%) |
Aug 23, 2023 | 286.71 | 289.13 | 283.71 | 288.28 | 292,159 | +2.99(+1.05%) |
Aug 22, 2023 | 283.48 | 286.73 | 283.16 | 285.29 | 475,739 | +3.19(+1.13%) |
Aug 21, 2023 | 280.36 | 284.98 | 280.36 | 282.10 | 484,994 | +2.32(+0.83%) |
Aug 18, 2023 | 276.52 | 282.05 | 275.12 | 279.78 | 538,676 | +0.92(+0.33%) |
Aug 17, 2023 | 288.40 | 289.21 | 278.63 | 278.86 | 675,581 | -10.35(-3.58%) |
Aug 16, 2023 | 288.83 | 290.40 | 286.88 | 289.22 | 476,656 | -1.14(-0.39%) |
Aug 15, 2023 | 290.14 | 291.83 | 288.88 | 290.36 | 554,102 | -2.28(-0.78%) |
Aug 14, 2023 | 287.37 | 293.46 | 286.62 | 292.64 | 720,597 | +2.24(+0.77%) |
Aug 11, 2023 | 286.66 | 293.64 | 286.66 | 290.40 | 556,426 | +0.49(+0.17%) |
Aug 10, 2023 | 286.58 | 292.39 | 285.66 | 289.91 | 613,652 | +4.60(+1.61%) |
Aug 09, 2023 | 288.41 | 291.51 | 284.82 | 285.31 | 447,364 | -4.65(-1.61%) |
Aug 08, 2023 | 288.61 | 290.40 | 281.96 | 289.96 | 658,855 | -1.54(-0.53%) |
Aug 07, 2023 | 288.55 | 293.94 | 286.88 | 291.50 | 675,503 | +2.68(+0.93%) |
Aug 04, 2023 | 295.20 | 295.70 | 286.90 | 288.83 | 1,280,061 | -6.50(-2.20%) |
Aug 03, 2023 | 298.12 | 301.47 | 286.42 | 295.32 | 1,846,079 | -2.65(-0.89%) |
Aug 02, 2023 | 330.68 | 330.68 | 296.11 | 297.98 | 2,414,453 | -70.77(-19.19%) |
Aug 01, 2023 | 364.91 | 371.10 | 362.43 | 368.75 | 752,213 | +2.01(+0.55%) |
Jul 31, 2023 | 368.38 | 371.99 | 365.20 | 366.74 | 419,999 | +0.30(+0.08%) |
Jul 28, 2023 | 364.50 | 369.06 | 361.09 | 366.44 | 440,465 | +7.33(+2.04%) |
Jul 27, 2023 | 360.00 | 368.97 | 357.34 | 359.11 | 612,447 | +3.07(+0.86%) |
Jul 26, 2023 | 350.07 | 358.85 | 350.07 | 356.04 | 358,028 | +4.16(+1.18%) |
Jul 25, 2023 | 349.15 | 352.38 | 348.47 | 351.88 | 241,268 | +2.82(+0.81%) |
Jul 24, 2023 | 349.49 | 353.55 | 346.28 | 349.06 | 408,567 | +0.80(+0.23%) |
Jul 21, 2023 | 360.02 | 360.17 | 347.92 | 348.26 | 512,617 | -7.39(-2.08%) |
Jul 20, 2023 | 360.18 | 361.98 | 354.28 | 355.65 | 306,634 | -7.82(-2.15%) |
Jul 19, 2023 | 363.07 | 366.78 | 358.94 | 363.47 | 382,255 | +1.71(+0.47%) |
Jul 18, 2023 | 357.23 | 363.21 | 356.49 | 361.76 | 503,714 | +4.73(+1.33%) |
Jul 17, 2023 | 351.98 | 358.79 | 351.88 | 357.02 | 364,651 | +3.96(+1.12%) |
Jul 14, 2023 | 347.74 | 353.58 | 345.69 | 353.07 | 713,241 | +5.33(+1.53%) |
Jul 13, 2023 | 341.13 | 349.99 | 340.25 | 347.74 | 512,320 | +8.70(+2.57%) |
Jul 12, 2023 | 342.12 | 343.09 | 335.78 | 339.03 | 507,221 | +2.08(+0.62%) |
Jul 11, 2023 | 332.99 | 337.79 | 330.00 | 336.95 | 445,925 | +3.92(+1.18%) |
Jul 10, 2023 | 321.30 | 335.42 | 320.70 | 333.04 | 722,825 | +10.30(+3.19%) |
Jul 07, 2023 | 320.83 | 325.77 | 319.37 | 322.73 | 400,092 | +0.63(+0.19%) |
Jul 06, 2023 | 311.96 | 323.62 | 311.08 | 322.11 | 603,440 | +5.96(+1.88%) |
Jul 05, 2023 | 315.32 | 317.30 | 312.61 | 316.15 | 335,091 | -1.72(-0.54%) |