Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 258.53 | 259.23 | 255.25 | 257.01 | 887,900 | -0.82(-0.32%) |
Sep 28, 2023 | 258.48 | 259.35 | 256.25 | 257.83 | 641,269 | +0.31(+0.12%) |
Sep 27, 2023 | 258.44 | 261.38 | 255.16 | 257.52 | 806,432 | -0.53(-0.21%) |
Sep 26, 2023 | 254.97 | 258.46 | 254.04 | 258.05 | 855,908 | +3.03(+1.19%) |
Sep 25, 2023 | 257.10 | 255.12 | 253.54 | 255.02 | 766,208 | -2.66(-1.03%) |
Sep 22, 2023 | 259.33 | 260.72 | 257.09 | 257.68 | 800,827 | -1.25(-0.48%) |
Sep 21, 2023 | 258.80 | 260.27 | 256.76 | 258.93 | 974,567 | -1.60(-0.61%) |
Sep 20, 2023 | 257.32 | 262.48 | 256.42 | 260.53 | 1,143,107 | +3.86(+1.50%) |
Sep 19, 2023 | 253.66 | 256.80 | 253.33 | 256.67 | 570,233 | +3.37(+1.33%) |
Sep 18, 2023 | 254.94 | 256.05 | 252.62 | 253.30 | 509,801 | -1.49(-0.58%) |
Sep 15, 2023 | 256.63 | 257.58 | 254.00 | 254.79 | 1,353,045 | -1.53(-0.60%) |
Sep 14, 2023 | 256.63 | 258.85 | 256.00 | 256.32 | 652,993 | +0.41(+0.16%) |
Sep 13, 2023 | 258.62 | 260.00 | 255.05 | 255.91 | 623,920 | -2.53(-0.98%) |
Sep 12, 2023 | 258.92 | 260.57 | 257.89 | 258.44 | 611,211 | -0.48(-0.19%) |
Sep 11, 2023 | 260.12 | 261.99 | 258.33 | 258.92 | 585,026 | -0.07(-0.03%) |
Sep 08, 2023 | 262.22 | 262.70 | 258.62 | 258.99 | 788,076 | -2.35(-0.90%) |
Sep 07, 2023 | 263.21 | 263.27 | 256.92 | 261.34 | 1,199,251 | -2.38(-0.90%) |
Sep 06, 2023 | 266.47 | 266.47 | 261.50 | 263.72 | 944,653 | -2.57(-0.97%) |
Sep 05, 2023 | 269.43 | 270.50 | 266.11 | 266.29 | 932,543 | -0.88(-0.33%) |
Sep 01, 2023 | 269.01 | 269.72 | 266.91 | 267.17 | 522,401 | -0.19(-0.07%) |
Aug 31, 2023 | 266.83 | 269.18 | 265.32 | 267.36 | 1,012,749 | +0.18(+0.07%) |
Aug 30, 2023 | 268.84 | 269.46 | 265.25 | 267.18 | 552,728 | -0.82(-0.31%) |
Aug 29, 2023 | 265.35 | 268.15 | 265.11 | 268.00 | 524,972 | +2.95(+1.11%) |
Aug 28, 2023 | 265.40 | 266.47 | 263.54 | 265.05 | 359,870 | +0.62(+0.23%) |
Aug 25, 2023 | 263.00 | 264.79 | 261.09 | 264.43 | 608,147 | +2.00(+0.76%) |
Aug 24, 2023 | 263.83 | 266.49 | 262.35 | 262.43 | 515,093 | -2.37(-0.90%) |
Aug 23, 2023 | 265.74 | 266.78 | 263.99 | 264.80 | 544,685 | +1.82(+0.69%) |
Aug 22, 2023 | 264.07 | 265.85 | 262.67 | 262.98 | 655,698 | -2.09(-0.79%) |
Aug 21, 2023 | 260.92 | 266.25 | 260.42 | 265.07 | 755,555 | +3.92(+1.50%) |
Aug 18, 2023 | 259.79 | 262.40 | 259.75 | 261.15 | 585,602 | -0.35(-0.13%) |
Aug 17, 2023 | 265.26 | 265.79 | 260.94 | 261.50 | 741,820 | -3.76(-1.42%) |
Aug 16, 2023 | 270.48 | 271.07 | 265.07 | 265.26 | 645,774 | -4.96(-1.84%) |
Aug 15, 2023 | 271.56 | 272.23 | 266.50 | 270.22 | 763,039 | -2.52(-0.92%) |
Aug 14, 2023 | 274.05 | 274.05 | 269.96 | 272.74 | 715,617 | -0.94(-0.34%) |
Aug 11, 2023 | 268.00 | 276.52 | 267.44 | 273.68 | 869,768 | +4.62(+1.72%) |
Aug 10, 2023 | 271.68 | 272.57 | 268.77 | 269.06 | 934,875 | -2.23(-0.82%) |
Aug 09, 2023 | 273.51 | 275.65 | 270.71 | 271.29 | 613,144 | -2.85(-1.04%) |
Aug 08, 2023 | 271.84 | 278.95 | 271.65 | 274.14 | 1,445,216 | +2.91(+1.07%) |
Aug 07, 2023 | 262.96 | 271.75 | 262.96 | 271.23 | 1,232,351 | +2.31(+0.86%) |
Aug 04, 2023 | 267.04 | 269.94 | 266.68 | 268.92 | 929,666 | +1.17(+0.44%) |
Aug 03, 2023 | 270.08 | 271.11 | 266.78 | 267.75 | 977,280 | -3.81(-1.40%) |
Aug 02, 2023 | 269.70 | 275.87 | 269.15 | 271.56 | 1,299,518 | +2.26(+0.84%) |
Aug 01, 2023 | 269.36 | 269.68 | 266.49 | 269.30 | 1,070,752 | -0.89(-0.33%) |
Jul 31, 2023 | 264.26 | 273.46 | 263.53 | 270.19 | 1,375,572 | +4.96(+1.87%) |
Jul 28, 2023 | 263.30 | 268.25 | 256.13 | 265.23 | 3,169,512 | +2.44(+0.93%) |
Jul 27, 2023 | 265.73 | 267.02 | 262.40 | 262.79 | 1,283,176 | -2.46(-0.93%) |
Jul 26, 2023 | 270.00 | 270.00 | 263.09 | 265.25 | 1,517,596 | -5.06(-1.87%) |
Jul 25, 2023 | 279.86 | 280.41 | 264.37 | 270.31 | 2,485,048 | -6.69(-2.42%) |
Jul 24, 2023 | 276.54 | 278.41 | 275.70 | 277.00 | 1,173,587 | +0.45(+0.16%) |
Jul 21, 2023 | 276.10 | 278.12 | 274.33 | 276.55 | 2,867,959 | +1.85(+0.67%) |
Jul 20, 2023 | 278.00 | 279.95 | 273.47 | 274.70 | 1,584,346 | -2.19(-0.79%) |
Jul 19, 2023 | 276.17 | 278.95 | 275.83 | 276.89 | 912,136 | +0.72(+0.26%) |
Jul 18, 2023 | 278.40 | 281.12 | 275.76 | 276.17 | 1,052,201 | -2.23(-0.80%) |
Jul 17, 2023 | 278.42 | 280.49 | 276.22 | 278.40 | 1,189,284 | -0.53(-0.19%) |
Jul 14, 2023 | 278.94 | 280.00 | 276.12 | 278.93 | 895,396 | +0.96(+0.35%) |
Jul 13, 2023 | 278.93 | 280.86 | 276.39 | 277.97 | 985,643 | +0.35(+0.13%) |
Jul 12, 2023 | 280.17 | 281.68 | 277.29 | 277.62 | 1,055,799 | -2.22(-0.79%) |
Jul 11, 2023 | 280.00 | 280.52 | 276.02 | 279.84 | 909,326 | -1.74(-0.62%) |
Jul 10, 2023 | 275.00 | 282.74 | 275.00 | 281.58 | 1,280,356 | +6.51(+2.37%) |
Jul 07, 2023 | 285.58 | 286.54 | 274.75 | 275.07 | 2,851,353 | -9.92(-3.48%) |
Jul 06, 2023 | 285.95 | 286.92 | 282.48 | 284.99 | 1,067,842 | -0.90(-0.31%) |
Jul 05, 2023 | 285.45 | 287.60 | 283.83 | 285.89 | 744,666 | +0.45(+0.16%) |