Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 250.10 | 250.76 | 247.64 | 248.49 | 714,718 | -0.28(-0.11%) |
Sep 28, 2023 | 248.05 | 250.73 | 247.32 | 248.76 | 587,119 | +1.01(+0.41%) |
Sep 27, 2023 | 250.48 | 251.12 | 247.19 | 247.75 | 656,429 | -2.78(-1.11%) |
Sep 26, 2023 | 252.75 | 253.29 | 250.44 | 250.53 | 599,936 | -3.02(-1.19%) |
Sep 25, 2023 | 252.50 | 253.80 | 252.36 | 253.55 | 595,488 | +0.42(+0.16%) |
Sep 22, 2023 | 257.06 | 258.92 | 253.01 | 253.13 | 805,950 | -0.44(-0.17%) |
Sep 21, 2023 | 257.87 | 258.49 | 253.51 | 253.57 | 729,262 | -5.37(-2.07%) |
Sep 20, 2023 | 258.83 | 260.68 | 257.80 | 258.94 | 671,242 | +1.88(+0.73%) |
Sep 19, 2023 | 257.48 | 258.69 | 256.31 | 257.06 | 1,040,972 | -0.68(-0.26%) |
Sep 18, 2023 | 258.72 | 258.90 | 256.41 | 257.74 | 658,036 | +0.35(+0.13%) |
Sep 15, 2023 | 258.59 | 259.31 | 256.63 | 257.39 | 2,057,848 | -2.48(-0.95%) |
Sep 14, 2023 | 258.29 | 260.16 | 257.32 | 259.88 | 623,486 | +2.64(+1.03%) |
Sep 13, 2023 | 258.37 | 258.82 | 255.75 | 257.24 | 655,496 | -0.49(-0.19%) |
Sep 12, 2023 | 256.42 | 258.12 | 255.59 | 257.72 | 563,298 | +1.16(+0.45%) |
Sep 11, 2023 | 256.39 | 257.66 | 255.80 | 256.56 | 762,214 | +0.30(+0.12%) |
Sep 08, 2023 | 257.17 | 257.31 | 255.92 | 256.27 | 700,839 | -0.36(-0.14%) |
Sep 07, 2023 | 256.53 | 257.81 | 255.59 | 256.62 | 827,305 | +0.74(+0.29%) |
Sep 06, 2023 | 257.55 | 257.55 | 255.04 | 255.88 | 833,371 | +1.30(+0.51%) |
Sep 05, 2023 | 256.64 | 257.15 | 253.84 | 254.59 | 795,215 | -1.96(-0.76%) |
Sep 01, 2023 | 258.60 | 259.03 | 255.34 | 256.54 | 674,937 | -1.07(-0.41%) |
Aug 31, 2023 | 257.50 | 258.83 | 256.75 | 257.61 | 811,693 | -0.30(-0.12%) |
Aug 30, 2023 | 258.20 | 258.76 | 255.85 | 257.91 | 889,581 | -0.41(-0.16%) |
Aug 29, 2023 | 258.57 | 259.26 | 256.81 | 258.31 | 732,063 | -0.62(-0.24%) |
Aug 28, 2023 | 256.54 | 259.18 | 256.54 | 258.94 | 513,609 | +2.38(+0.93%) |
Aug 25, 2023 | 256.62 | 257.18 | 255.01 | 256.55 | 413,853 | +1.21(+0.47%) |
Aug 24, 2023 | 259.66 | 259.70 | 255.11 | 255.35 | 774,350 | -3.74(-1.44%) |
Aug 23, 2023 | 255.41 | 259.47 | 255.41 | 259.08 | 968,422 | +4.68(+1.84%) |
Aug 22, 2023 | 255.76 | 256.52 | 253.72 | 254.41 | 642,299 | -1.65(-0.64%) |
Aug 21, 2023 | 254.22 | 256.32 | 252.83 | 256.06 | 834,813 | +1.90(+0.75%) |
Aug 18, 2023 | 254.09 | 255.68 | 253.75 | 254.16 | 1,398,639 | -0.29(-0.11%) |
Aug 17, 2023 | 259.94 | 260.32 | 254.05 | 254.45 | 1,025,393 | -5.40(-2.08%) |
Aug 16, 2023 | 262.79 | 262.94 | 259.72 | 259.85 | 651,192 | -2.85(-1.08%) |
Aug 15, 2023 | 263.80 | 264.17 | 262.51 | 262.69 | 535,644 | -1.93(-0.73%) |
Aug 14, 2023 | 265.72 | 265.72 | 263.88 | 264.62 | 758,151 | -0.03(-0.01%) |
Aug 11, 2023 | 265.64 | 266.12 | 264.41 | 264.65 | 677,975 | -0.92(-0.35%) |
Aug 10, 2023 | 267.93 | 268.62 | 265.36 | 265.57 | 719,110 | -1.92(-0.72%) |
Aug 09, 2023 | 268.17 | 269.08 | 267.25 | 267.49 | 741,677 | +0.44(+0.17%) |
Aug 08, 2023 | 266.69 | 269.67 | 266.07 | 267.04 | 1,075,265 | +0.35(+0.13%) |
Aug 07, 2023 | 264.75 | 267.46 | 264.06 | 266.69 | 938,744 | +2.57(+0.97%) |
Aug 04, 2023 | 265.00 | 266.06 | 263.50 | 264.12 | 1,201,528 | -0.70(-0.26%) |
Aug 03, 2023 | 265.22 | 265.82 | 263.24 | 264.82 | 970,185 | -0.79(-0.30%) |
Aug 02, 2023 | 265.41 | 267.91 | 264.82 | 265.61 | 950,746 | -0.49(-0.19%) |
Aug 01, 2023 | 268.27 | 268.96 | 265.75 | 266.10 | 725,188 | -2.73(-1.02%) |
Jul 31, 2023 | 268.22 | 268.98 | 267.14 | 268.83 | 964,475 | +0.30(+0.11%) |
Jul 28, 2023 | 268.21 | 268.91 | 266.91 | 268.53 | 934,802 | +1.90(+0.71%) |
Jul 27, 2023 | 268.57 | 269.46 | 266.18 | 266.63 | 1,302,971 | -1.61(-0.60%) |
Jul 26, 2023 | 267.04 | 268.89 | 266.89 | 268.24 | 804,315 | +0.81(+0.30%) |
Jul 25, 2023 | 266.29 | 267.59 | 265.57 | 267.43 | 741,509 | +0.12(+0.04%) |
Jul 24, 2023 | 266.29 | 267.35 | 265.38 | 267.31 | 813,731 | +1.73(+0.65%) |
Jul 21, 2023 | 266.05 | 266.43 | 264.11 | 265.58 | 1,255,484 | +0.30(+0.11%) |
Jul 20, 2023 | 263.54 | 265.41 | 262.18 | 265.28 | 1,552,727 | +1.25(+0.47%) |
Jul 19, 2023 | 257.69 | 265.46 | 257.04 | 264.03 | 3,282,584 | +13.40(+5.35%) |
Jul 18, 2023 | 250.55 | 253.60 | 250.13 | 250.63 | 817,250 | -0.23(-0.09%) |
Jul 17, 2023 | 250.90 | 251.76 | 249.95 | 250.85 | 793,169 | -0.90(-0.36%) |
Jul 14, 2023 | 248.99 | 251.91 | 247.75 | 251.75 | 829,025 | +2.68(+1.08%) |
Jul 13, 2023 | 247.21 | 249.44 | 246.90 | 249.07 | 630,509 | +1.82(+0.74%) |
Jul 12, 2023 | 249.51 | 249.60 | 246.56 | 247.25 | 966,252 | -1.55(-0.62%) |
Jul 11, 2023 | 248.31 | 249.41 | 247.04 | 248.79 | 785,684 | +0.74(+0.30%) |
Jul 10, 2023 | 249.93 | 251.02 | 246.79 | 248.06 | 858,727 | -1.74(-0.70%) |
Jul 07, 2023 | 249.38 | 251.46 | 248.50 | 249.80 | 1,456,988 | +0.89(+0.36%) |
Jul 06, 2023 | 245.91 | 249.44 | 245.05 | 248.91 | 1,461,640 | +1.57(+0.63%) |
Jul 05, 2023 | 242.18 | 248.92 | 242.14 | 247.34 | 1,479,915 | +3.48(+1.43%) |