Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 249.09 | 249.94 | 239.53 | 242.00 | 60,864 | -6.64(-2.67%) |
Sep 28, 2023 | 241.02 | 248.88 | 240.35 | 248.64 | 41,791 | +7.39(+3.06%) |
Sep 27, 2023 | 242.02 | 242.65 | 240.02 | 241.25 | 32,422 | -0.77(-0.32%) |
Sep 26, 2023 | 244.00 | 246.61 | 241.36 | 242.02 | 32,962 | -3.51(-1.43%) |
Sep 25, 2023 | 242.80 | 245.53 | 243.31 | 245.53 | 36,353 | +2.57(+1.06%) |
Sep 22, 2023 | 240.88 | 244.49 | 240.88 | 242.96 | 32,184 | +0.63(+0.26%) |
Sep 21, 2023 | 241.55 | 243.85 | 241.55 | 242.33 | 20,097 | -3.72(-1.51%) |
Sep 20, 2023 | 249.17 | 249.17 | 245.34 | 246.05 | 25,484 | -1.88(-0.76%) |
Sep 19, 2023 | 249.23 | 250.00 | 247.64 | 247.93 | 32,291 | -0.95(-0.38%) |
Sep 18, 2023 | 250.80 | 252.16 | 248.87 | 248.88 | 28,041 | -1.02(-0.41%) |
Sep 15, 2023 | 253.02 | 253.02 | 248.54 | 249.90 | 81,100 | -3.10(-1.23%) |
Sep 14, 2023 | 252.30 | 254.11 | 251.62 | 253.00 | 33,435 | +1.17(+0.46%) |
Sep 13, 2023 | 253.00 | 253.39 | 251.04 | 251.83 | 24,130 | -0.84(-0.33%) |
Sep 12, 2023 | 254.03 | 254.38 | 252.19 | 252.67 | 18,891 | +0.48(+0.19%) |
Sep 11, 2023 | 248.25 | 252.34 | 248.25 | 252.19 | 88,340 | +4.53(+1.83%) |
Sep 08, 2023 | 248.84 | 249.99 | 247.18 | 247.66 | 27,545 | -1.18(-0.47%) |
Sep 07, 2023 | 247.49 | 249.83 | 247.24 | 248.84 | 24,122 | +0.79(+0.32%) |
Sep 06, 2023 | 251.92 | 252.94 | 246.04 | 248.05 | 42,437 | -5.02(-1.98%) |
Sep 05, 2023 | 257.37 | 257.37 | 251.92 | 253.07 | 32,126 | -4.30(-1.67%) |
Sep 01, 2023 | 256.85 | 259.21 | 256.85 | 257.37 | 20,318 | +4.08(+1.61%) |
Aug 31, 2023 | 254.17 | 258.00 | 253.29 | 253.29 | 61,803 | -1.05(-0.41%) |
Aug 30, 2023 | 251.05 | 255.15 | 249.13 | 254.34 | 34,868 | +2.35(+0.93%) |
Aug 29, 2023 | 251.75 | 253.82 | 251.31 | 251.99 | 35,157 | +1.03(+0.41%) |
Aug 28, 2023 | 252.77 | 254.15 | 250.50 | 250.96 | 39,867 | +0.10(+0.04%) |
Aug 25, 2023 | 250.89 | 253.60 | 250.16 | 250.86 | 26,533 | -0.83(-0.33%) |
Aug 24, 2023 | 247.46 | 253.11 | 247.46 | 251.69 | 40,802 | +2.69(+1.08%) |
Aug 23, 2023 | 244.66 | 249.90 | 244.66 | 249.00 | 36,690 | +3.63(+1.48%) |
Aug 22, 2023 | 248.94 | 248.94 | 245.26 | 245.37 | 24,949 | -3.17(-1.28%) |
Aug 21, 2023 | 247.88 | 250.36 | 245.99 | 248.54 | 24,010 | +0.17(+0.07%) |
Aug 18, 2023 | 250.44 | 250.55 | 248.18 | 248.37 | 22,968 | -2.63(-1.05%) |
Aug 17, 2023 | 255.61 | 255.61 | 250.49 | 251.00 | 19,820 | -4.22(-1.65%) |
Aug 16, 2023 | 255.17 | 256.44 | 251.82 | 255.22 | 37,511 | +4.06(+1.62%) |
Aug 15, 2023 | 250.47 | 255.11 | 250.47 | 251.16 | 13,858 | -3.35(-1.32%) |
Aug 14, 2023 | 259.56 | 260.06 | 254.51 | 254.51 | 14,942 | -4.96(-1.91%) |
Aug 11, 2023 | 258.87 | 259.63 | 258.13 | 259.47 | 20,821 | +2.30(+0.89%) |
Aug 10, 2023 | 251.76 | 258.21 | 251.76 | 257.17 | 24,703 | -0.26(-0.10%) |
Aug 09, 2023 | 253.76 | 260.32 | 253.62 | 257.43 | 30,980 | +2.72(+1.07%) |
Aug 08, 2023 | 253.21 | 258.00 | 252.93 | 254.71 | 26,985 | -1.04(-0.41%) |
Aug 07, 2023 | 252.26 | 257.39 | 252.26 | 255.75 | 21,993 | +2.92(+1.15%) |
Aug 04, 2023 | 250.73 | 254.97 | 249.42 | 252.83 | 36,525 | +3.71(+1.49%) |
Aug 03, 2023 | 255.45 | 255.45 | 249.12 | 249.12 | 26,126 | -5.24(-2.06%) |
Aug 02, 2023 | 253.99 | 254.66 | 252.28 | 254.36 | 20,842 | -0.24(-0.09%) |
Aug 01, 2023 | 255.00 | 255.70 | 253.59 | 254.60 | 18,972 | -1.28(-0.50%) |
Jul 31, 2023 | 256.12 | 259.56 | 253.58 | 255.88 | 26,772 | -0.69(-0.27%) |
Jul 28, 2023 | 258.18 | 259.17 | 251.42 | 256.57 | 31,676 | -1.71(-0.66%) |
Jul 27, 2023 | 262.40 | 262.74 | 257.56 | 258.28 | 29,690 | -2.19(-0.84%) |
Jul 26, 2023 | 256.00 | 262.12 | 256.00 | 260.47 | 23,846 | +4.13(+1.61%) |
Jul 25, 2023 | 258.67 | 261.63 | 255.35 | 256.34 | 24,688 | -4.01(-1.54%) |
Jul 24, 2023 | 259.38 | 260.67 | 259.15 | 260.35 | 14,503 | -0.82(-0.31%) |
Jul 21, 2023 | 261.51 | 263.53 | 260.10 | 261.17 | 19,940 | +0.46(+0.18%) |
Jul 20, 2023 | 258.83 | 261.48 | 258.20 | 260.71 | 23,349 | +1.26(+0.49%) |
Jul 19, 2023 | 256.04 | 259.45 | 256.04 | 259.45 | 20,353 | +2.36(+0.92%) |
Jul 18, 2023 | 255.25 | 258.19 | 254.88 | 257.09 | 16,192 | +1.91(+0.75%) |
Jul 17, 2023 | 248.57 | 256.45 | 248.57 | 255.18 | 32,335 | +4.70(+1.88%) |
Jul 14, 2023 | 248.51 | 250.48 | 245.88 | 250.48 | 19,184 | +2.50(+1.01%) |
Jul 13, 2023 | 241.96 | 248.08 | 241.86 | 247.98 | 21,821 | +6.40(+2.65%) |
Jul 12, 2023 | 244.27 | 244.27 | 241.38 | 241.58 | 29,220 | -0.09(-0.04%) |
Jul 11, 2023 | 241.73 | 243.03 | 239.65 | 241.67 | 37,585 | +0.75(+0.31%) |
Jul 10, 2023 | 244.37 | 246.00 | 240.25 | 240.92 | 38,214 | -2.94(-1.21%) |
Jul 07, 2023 | 240.70 | 245.20 | 240.70 | 243.86 | 55,603 | +3.76(+1.57%) |
Jul 06, 2023 | 237.06 | 240.94 | 236.47 | 240.10 | 28,512 | +0.37(+0.15%) |
Jul 05, 2023 | 240.73 | 243.21 | 239.73 | 239.73 | 21,329 | -2.81(-1.16%) |