Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 259.80 | 259.80 | 251.00 | 252.20 | 486 | +2.50(+1.00%) |
Sep 28, 2023 | 252.30 | 256.00 | 248.70 | 249.70 | 744 | -2.10(-0.83%) |
Sep 27, 2023 | 249.70 | 252.90 | 246.20 | 251.80 | 590 | -1.50(-0.59%) |
Sep 26, 2023 | 255.83 | 255.83 | 246.80 | 253.30 | 934 | -5.27(-2.04%) |
Sep 25, 2023 | 251.72 | 258.82 | 250.78 | 258.57 | 322 | -6.50(-2.45%) |
Sep 22, 2023 | 258.31 | 265.27 | 256.10 | 265.07 | 353 | +0.76(+0.29%) |
Sep 21, 2023 | 269.78 | 269.78 | 262.53 | 264.31 | 324 | -4.69(-1.74%) |
Sep 20, 2023 | 268.06 | 275.54 | 266.51 | 269.00 | 414 | +5.76(+2.19%) |
Sep 19, 2023 | 265.36 | 270.88 | 262.66 | 263.24 | 474 | -1.60(-0.60%) |
Sep 18, 2023 | 272.64 | 272.86 | 262.58 | 264.84 | 546 | -3.73(-1.39%) |
Sep 15, 2023 | 276.34 | 276.98 | 266.24 | 268.57 | 321 | -2.79(-1.03%) |
Sep 14, 2023 | 264.48 | 271.48 | 262.57 | 271.37 | 427 | +2.16(+0.80%) |
Sep 13, 2023 | 262.84 | 271.78 | 261.81 | 269.21 | 399 | +5.48(+2.08%) |
Sep 12, 2023 | 265.42 | 271.46 | 263.73 | 263.73 | 232 | -4.67(-1.74%) |
Sep 11, 2023 | 278.01 | 278.01 | 268.34 | 268.40 | 99 | -6.40(-2.33%) |
Sep 08, 2023 | 275.58 | 275.58 | 268.80 | 274.80 | 347 | -7.20(-2.55%) |
Sep 07, 2023 | 281.23 | 282.00 | 275.63 | 282.00 | 416 | +2.71(+0.97%) |
Sep 06, 2023 | 273.16 | 279.29 | 269.43 | 279.29 | 293 | +11.14(+4.16%) |
Sep 05, 2023 | 268.88 | 275.83 | 265.88 | 268.15 | 225 | -14.79(-5.23%) |
Sep 01, 2023 | 283.18 | 286.05 | 272.25 | 282.94 | 130 | +6.48(+2.35%) |
Aug 31, 2023 | 278.28 | 287.07 | 275.25 | 276.45 | 202 | +2.18(+0.80%) |
Aug 30, 2023 | 285.29 | 285.43 | 272.87 | 274.27 | 179 | -7.86(-2.79%) |
Aug 29, 2023 | 272.26 | 282.34 | 252.08 | 282.14 | 370 | +7.11(+2.59%) |
Aug 28, 2023 | 270.30 | 276.00 | 270.30 | 275.02 | 265 | +6.75(+2.52%) |
Aug 25, 2023 | 271.20 | 274.80 | 267.94 | 268.27 | 290 | -1.73(-0.64%) |
Aug 24, 2023 | 270.85 | 276.25 | 269.68 | 270.00 | 844 | -14.90(-5.23%) |
Aug 23, 2023 | 277.16 | 284.90 | 276.48 | 284.90 | 822 | +2.17(+0.77%) |
Aug 22, 2023 | 275.65 | 283.17 | 274.90 | 282.73 | 436 | -0.76(-0.27%) |
Aug 21, 2023 | 277.61 | 283.93 | 275.59 | 283.50 | 299 | +9.57(+3.50%) |
Aug 18, 2023 | 282.49 | 282.49 | 271.50 | 273.92 | 181 | -6.87(-2.45%) |
Aug 17, 2023 | 290.47 | 290.47 | 277.85 | 280.79 | 448 | -15.28(-5.16%) |
Aug 16, 2023 | 295.76 | 296.07 | 286.36 | 296.07 | 158 | +8.32(+2.89%) |
Aug 15, 2023 | 297.41 | 297.97 | 287.76 | 287.76 | 129 | -14.56(-4.82%) |
Aug 14, 2023 | 298.42 | 302.62 | 291.58 | 302.32 | 417 | -0.83(-0.27%) |
Aug 11, 2023 | 302.88 | 304.73 | 292.54 | 303.15 | 111 | -1.26(-0.41%) |
Aug 10, 2023 | 309.53 | 311.95 | 304.18 | 304.41 | 185 | -3.05(-0.99%) |
Aug 09, 2023 | 308.06 | 308.28 | 299.86 | 307.47 | 1,748 | -0.88(-0.29%) |
Aug 08, 2023 | 308.65 | 308.65 | 301.85 | 308.35 | 119 | -6.95(-2.20%) |
Aug 07, 2023 | 314.43 | 315.30 | 307.41 | 315.30 | 168 | -6.93(-2.15%) |
Aug 04, 2023 | 311.20 | 322.37 | 311.20 | 322.23 | 659 | +11.46(+3.69%) |
Aug 03, 2023 | 311.49 | 312.45 | 301.06 | 310.76 | 151 | -1.57(-0.50%) |
Aug 02, 2023 | 313.04 | 313.04 | 303.45 | 312.33 | 66 | +4.83(+1.57%) |
Aug 01, 2023 | 307.46 | 314.21 | 305.81 | 307.50 | 169 | -0.39(-0.13%) |
Jul 31, 2023 | 314.95 | 316.06 | 306.27 | 307.89 | 644 | +0.88(+0.29%) |
Jul 28, 2023 | 314.54 | 317.76 | 306.78 | 307.01 | 282 | -10.48(-3.30%) |
Jul 27, 2023 | 318.76 | 318.76 | 311.44 | 317.49 | 310 | +11.21(+3.66%) |
Jul 26, 2023 | 303.52 | 306.80 | 294.80 | 306.28 | 255 | +10.36(+3.50%) |
Jul 25, 2023 | 305.30 | 307.76 | 294.84 | 295.92 | 278 | -4.50(-1.50%) |
Jul 24, 2023 | 299.66 | 300.97 | 289.26 | 300.42 | 425 | +9.45(+3.25%) |
Jul 21, 2023 | 286.50 | 302.68 | 286.50 | 290.97 | 302 | -10.65(-3.53%) |
Jul 20, 2023 | 301.03 | 301.62 | 290.73 | 301.62 | 216 | +8.67(+2.96%) |
Jul 19, 2023 | 293.08 | 303.51 | 292.63 | 292.95 | 120 | -1.05(-0.36%) |
Jul 18, 2023 | 288.40 | 300.31 | 288.40 | 294.00 | 132 | -4.35(-1.46%) |
Jul 17, 2023 | 296.43 | 298.35 | 287.09 | 298.35 | 137 | +14.07(+4.95%) |
Jul 14, 2023 | 284.58 | 295.93 | 284.28 | 284.28 | 162 | -5.82(-2.01%) |
Jul 13, 2023 | 280.24 | 290.10 | 280.24 | 290.10 | 349 | +2.55(+0.89%) |
Jul 12, 2023 | 296.61 | 296.91 | 284.35 | 287.55 | 90 | -3.55(-1.22%) |
Jul 11, 2023 | 290.24 | 291.10 | 285.70 | 291.10 | 58 | +11.26(+4.02%) |
Jul 10, 2023 | 279.26 | 281.05 | 273.81 | 279.84 | 361 | +2.24(+0.81%) |
Jul 07, 2023 | 272.60 | 277.60 | 272.50 | 277.60 | 433 | +6.20(+2.28%) |
Jul 06, 2023 | 276.78 | 276.78 | 265.86 | 271.40 | 298 | -7.00(-2.51%) |
Jul 05, 2023 | 285.14 | 285.14 | 278.40 | 278.40 | 132 | -7.00(-2.45%) |