Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 243.08 | 243.95 | 237.79 | 238.94 | 151,600 | -2.66(-1.10%) |
Sep 28, 2023 | 240.81 | 243.21 | 239.78 | 241.60 | 73,951 | +1.16(+0.48%) |
Sep 27, 2023 | 237.35 | 241.14 | 236.63 | 240.44 | 96,123 | +4.07(+1.72%) |
Sep 26, 2023 | 235.58 | 237.25 | 234.59 | 236.37 | 113,161 | -0.64(-0.27%) |
Sep 25, 2023 | 234.76 | 237.32 | 235.05 | 237.01 | 143,737 | +0.00(+0.00%) |
Sep 22, 2023 | 238.52 | 240.17 | 236.68 | 237.01 | 288,549 | -1.69(-0.71%) |
Sep 21, 2023 | 243.85 | 243.85 | 237.60 | 238.70 | 155,292 | -6.39(-2.61%) |
Sep 20, 2023 | 244.68 | 246.01 | 243.72 | 245.09 | 169,103 | +1.99(+0.82%) |
Sep 19, 2023 | 241.52 | 243.17 | 236.85 | 243.09 | 219,332 | +1.88(+0.78%) |
Sep 18, 2023 | 238.01 | 242.19 | 235.92 | 241.21 | 120,517 | +4.13(+1.74%) |
Sep 15, 2023 | 239.70 | 240.56 | 235.91 | 237.08 | 407,697 | -3.00(-1.25%) |
Sep 14, 2023 | 240.08 | 241.93 | 237.52 | 240.08 | 132,207 | +2.22(+0.93%) |
Sep 13, 2023 | 238.93 | 240.62 | 237.22 | 237.85 | 131,087 | -2.27(-0.95%) |
Sep 12, 2023 | 240.11 | 242.85 | 238.94 | 240.13 | 168,355 | -0.67(-0.28%) |
Sep 11, 2023 | 242.19 | 243.12 | 239.37 | 240.80 | 167,706 | +1.18(+0.49%) |
Sep 08, 2023 | 239.61 | 240.43 | 236.82 | 239.62 | 153,101 | +0.59(+0.25%) |
Sep 07, 2023 | 239.41 | 239.41 | 235.15 | 239.03 | 154,497 | -2.09(-0.87%) |
Sep 06, 2023 | 244.62 | 245.41 | 238.66 | 241.12 | 232,223 | -3.36(-1.38%) |
Sep 05, 2023 | 251.82 | 251.82 | 239.81 | 244.48 | 184,168 | -9.48(-3.73%) |
Sep 01, 2023 | 253.24 | 254.71 | 251.83 | 253.96 | 175,597 | +2.42(+0.96%) |
Aug 31, 2023 | 253.70 | 254.76 | 251.04 | 251.54 | 120,304 | -0.99(-0.39%) |
Aug 30, 2023 | 251.16 | 254.26 | 250.59 | 252.53 | 131,377 | +1.38(+0.55%) |
Aug 29, 2023 | 248.27 | 251.20 | 246.69 | 251.15 | 118,237 | +3.06(+1.23%) |
Aug 28, 2023 | 245.51 | 249.19 | 245.04 | 248.09 | 154,652 | +3.11(+1.27%) |
Aug 25, 2023 | 242.20 | 246.04 | 240.51 | 244.99 | 132,786 | +3.48(+1.44%) |
Aug 24, 2023 | 244.22 | 245.75 | 241.43 | 241.51 | 143,128 | -4.41(-1.79%) |
Aug 23, 2023 | 250.44 | 250.79 | 244.41 | 245.91 | 147,174 | -3.33(-1.34%) |
Aug 22, 2023 | 245.92 | 249.49 | 244.71 | 249.25 | 156,690 | +2.56(+1.04%) |
Aug 21, 2023 | 250.69 | 251.59 | 244.61 | 246.69 | 128,736 | -3.95(-1.58%) |
Aug 18, 2023 | 241.45 | 251.22 | 240.89 | 250.63 | 515,923 | +6.94(+2.85%) |
Aug 17, 2023 | 242.60 | 244.70 | 241.68 | 243.70 | 249,347 | +1.67(+0.69%) |
Aug 16, 2023 | 239.43 | 242.64 | 239.26 | 242.03 | 181,082 | +1.66(+0.69%) |
Aug 15, 2023 | 241.75 | 242.55 | 239.44 | 240.38 | 113,085 | -3.00(-1.23%) |
Aug 14, 2023 | 243.10 | 243.84 | 240.75 | 243.37 | 134,556 | -0.88(-0.36%) |
Aug 11, 2023 | 243.82 | 245.77 | 241.57 | 244.25 | 260,219 | +0.08(+0.03%) |
Aug 10, 2023 | 248.96 | 249.00 | 242.74 | 244.18 | 314,391 | -4.29(-1.73%) |
Aug 09, 2023 | 247.01 | 248.53 | 244.42 | 248.46 | 169,008 | +1.08(+0.44%) |
Aug 08, 2023 | 251.18 | 250.88 | 245.84 | 247.38 | 163,600 | -6.11(-2.41%) |
Aug 07, 2023 | 251.87 | 254.56 | 249.43 | 253.49 | 163,888 | +1.18(+0.47%) |
Aug 04, 2023 | 253.41 | 256.81 | 251.69 | 252.31 | 178,025 | +0.37(+0.15%) |
Aug 03, 2023 | 257.99 | 258.00 | 251.57 | 251.94 | 189,332 | -6.85(-2.65%) |
Aug 02, 2023 | 260.83 | 261.93 | 258.31 | 258.79 | 94,530 | -3.74(-1.42%) |
Aug 01, 2023 | 261.18 | 264.22 | 257.89 | 262.53 | 182,550 | -0.17(-0.06%) |
Jul 31, 2023 | 260.35 | 268.40 | 260.10 | 262.70 | 256,452 | +2.63(+1.01%) |
Jul 28, 2023 | 259.86 | 261.80 | 255.69 | 260.07 | 379,339 | +1.95(+0.76%) |
Jul 27, 2023 | 272.87 | 272.87 | 253.83 | 258.12 | 494,006 | -21.47(-7.68%) |
Jul 26, 2023 | 279.85 | 282.82 | 277.33 | 279.59 | 185,398 | -0.94(-0.34%) |
Jul 25, 2023 | 278.62 | 284.44 | 278.47 | 280.53 | 140,054 | +1.11(+0.40%) |
Jul 24, 2023 | 273.62 | 280.94 | 271.95 | 279.42 | 197,015 | +5.55(+2.03%) |
Jul 21, 2023 | 278.29 | 279.53 | 273.01 | 273.87 | 287,564 | -2.13(-0.77%) |
Jul 20, 2023 | 277.72 | 278.35 | 273.60 | 276.01 | 177,182 | +0.29(+0.10%) |
Jul 19, 2023 | 276.57 | 278.59 | 274.03 | 275.72 | 240,573 | -2.08(-0.75%) |
Jul 18, 2023 | 274.22 | 280.13 | 272.94 | 277.80 | 232,812 | +3.84(+1.40%) |
Jul 17, 2023 | 274.36 | 276.20 | 271.29 | 273.96 | 199,772 | -1.41(-0.51%) |
Jul 14, 2023 | 278.17 | 280.97 | 274.65 | 275.37 | 165,861 | -3.45(-1.24%) |
Jul 13, 2023 | 287.26 | 287.30 | 278.50 | 278.82 | 182,805 | -8.59(-2.99%) |
Jul 12, 2023 | 283.90 | 289.59 | 283.03 | 287.42 | 188,105 | +8.05(+2.88%) |
Jul 11, 2023 | 282.51 | 285.77 | 277.11 | 279.37 | 412,114 | -7.06(-2.46%) |
Jul 10, 2023 | 284.29 | 289.80 | 284.29 | 286.43 | 97,046 | +1.44(+0.50%) |
Jul 07, 2023 | 282.58 | 288.02 | 282.58 | 284.99 | 205,143 | +4.18(+1.49%) |
Jul 06, 2023 | 280.39 | 283.48 | 277.33 | 280.81 | 146,824 | -1.09(-0.39%) |
Jul 05, 2023 | 288.60 | 288.60 | 280.94 | 281.90 | 138,748 | -8.01(-2.76%) |