Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 261.23 | 261.86 | 255.81 | 256.44 | 1,256,514 | -4.18(-1.60%) |
Sep 28, 2023 | 257.52 | 261.90 | 257.52 | 260.62 | 1,015,787 | +3.91(+1.52%) |
Sep 27, 2023 | 260.34 | 260.87 | 253.81 | 256.71 | 1,198,364 | -2.12(-0.82%) |
Sep 26, 2023 | 262.20 | 264.15 | 258.66 | 258.83 | 961,621 | -5.78(-2.19%) |
Sep 25, 2023 | 262.86 | 264.70 | 262.72 | 264.61 | 969,641 | +1.56(+0.59%) |
Sep 22, 2023 | 262.32 | 264.66 | 261.89 | 263.06 | 638,495 | +0.16(+0.06%) |
Sep 21, 2023 | 264.58 | 265.65 | 262.62 | 262.90 | 997,019 | -2.07(-0.78%) |
Sep 20, 2023 | 265.34 | 266.80 | 264.68 | 264.97 | 1,266,764 | +1.16(+0.44%) |
Sep 19, 2023 | 262.07 | 264.69 | 261.55 | 263.81 | 874,240 | +1.38(+0.53%) |
Sep 18, 2023 | 262.10 | 264.35 | 260.10 | 262.43 | 825,068 | +0.82(+0.31%) |
Sep 15, 2023 | 260.12 | 263.53 | 259.61 | 261.61 | 3,028,154 | -0.87(-0.33%) |
Sep 14, 2023 | 264.20 | 264.84 | 261.36 | 262.48 | 1,225,272 | -0.39(-0.15%) |
Sep 13, 2023 | 261.22 | 263.19 | 260.59 | 262.87 | 995,036 | +1.30(+0.50%) |
Sep 12, 2023 | 264.83 | 265.16 | 260.62 | 261.57 | 1,120,778 | -3.45(-1.30%) |
Sep 11, 2023 | 265.07 | 266.46 | 261.86 | 265.02 | 1,215,285 | +0.42(+0.16%) |
Sep 08, 2023 | 264.38 | 265.36 | 261.08 | 264.60 | 1,192,580 | -0.30(-0.11%) |
Sep 07, 2023 | 264.82 | 267.26 | 263.75 | 264.90 | 1,055,787 | +1.32(+0.50%) |
Sep 06, 2023 | 268.76 | 269.01 | 258.11 | 263.58 | 2,489,151 | -6.17(-2.29%) |
Sep 05, 2023 | 275.26 | 275.26 | 269.23 | 269.75 | 1,225,220 | -5.52(-2.00%) |
Sep 01, 2023 | 277.78 | 277.78 | 274.48 | 275.27 | 844,204 | -0.98(-0.35%) |
Aug 31, 2023 | 277.58 | 278.63 | 275.41 | 276.25 | 1,116,141 | -0.84(-0.30%) |
Aug 30, 2023 | 278.96 | 280.25 | 276.38 | 277.08 | 942,726 | -1.16(-0.42%) |
Aug 29, 2023 | 278.88 | 279.17 | 277.14 | 278.24 | 888,389 | -0.08(-0.03%) |
Aug 28, 2023 | 278.08 | 279.38 | 277.34 | 278.32 | 848,209 | +1.52(+0.55%) |
Aug 25, 2023 | 274.59 | 278.61 | 273.97 | 276.80 | 1,358,568 | +2.98(+1.09%) |
Aug 24, 2023 | 274.01 | 276.47 | 273.78 | 273.82 | 869,624 | -0.08(-0.03%) |
Aug 23, 2023 | 274.00 | 274.31 | 272.17 | 273.90 | 878,799 | +1.36(+0.50%) |
Aug 22, 2023 | 272.75 | 274.14 | 269.45 | 272.54 | 1,044,743 | +0.08(+0.03%) |
Aug 21, 2023 | 270.31 | 273.08 | 269.32 | 272.46 | 1,082,742 | +1.91(+0.70%) |
Aug 18, 2023 | 271.46 | 272.69 | 269.46 | 270.55 | 985,708 | -1.83(-0.67%) |
Aug 17, 2023 | 273.95 | 273.95 | 271.65 | 272.38 | 935,544 | -1.20(-0.44%) |
Aug 16, 2023 | 275.10 | 275.88 | 273.12 | 273.58 | 824,167 | -2.88(-1.04%) |
Aug 15, 2023 | 278.79 | 279.66 | 276.32 | 276.45 | 821,280 | -2.96(-1.06%) |
Aug 14, 2023 | 278.82 | 280.52 | 277.26 | 279.41 | 1,090,353 | +0.34(+0.12%) |
Aug 11, 2023 | 274.23 | 279.29 | 272.94 | 279.07 | 1,340,767 | +5.02(+1.83%) |
Aug 10, 2023 | 278.76 | 279.94 | 273.89 | 274.05 | 1,296,992 | -4.25(-1.53%) |
Aug 09, 2023 | 275.86 | 281.22 | 275.86 | 278.30 | 2,072,391 | +0.43(+0.15%) |
Aug 08, 2023 | 273.10 | 279.25 | 271.19 | 277.88 | 2,552,216 | +5.81(+2.14%) |
Aug 07, 2023 | 268.29 | 274.01 | 267.94 | 272.06 | 1,494,183 | +4.38(+1.64%) |
Aug 04, 2023 | 265.17 | 271.55 | 264.09 | 267.68 | 1,539,248 | +2.07(+0.78%) |
Aug 03, 2023 | 272.18 | 274.08 | 262.66 | 265.62 | 2,168,035 | -7.45(-2.73%) |
Aug 02, 2023 | 274.49 | 275.71 | 272.12 | 273.07 | 1,412,640 | -2.27(-0.83%) |
Aug 01, 2023 | 273.12 | 275.45 | 271.95 | 275.35 | 1,146,268 | -0.08(-0.03%) |
Jul 31, 2023 | 277.25 | 277.25 | 273.47 | 275.42 | 1,645,058 | -1.68(-0.61%) |
Jul 28, 2023 | 281.83 | 282.21 | 276.90 | 277.11 | 1,660,558 | -3.23(-1.15%) |
Jul 27, 2023 | 280.68 | 283.17 | 279.87 | 280.34 | 1,969,635 | +0.78(+0.28%) |
Jul 26, 2023 | 279.72 | 281.74 | 278.76 | 279.56 | 1,876,480 | -0.50(-0.18%) |
Jul 25, 2023 | 274.23 | 280.56 | 271.79 | 280.06 | 1,686,091 | +3.30(+1.19%) |
Jul 24, 2023 | 278.96 | 284.02 | 275.64 | 276.76 | 3,911,797 | +14.96(+5.71%) |
Jul 21, 2023 | 261.45 | 263.02 | 259.92 | 261.80 | 1,165,337 | +1.41(+0.54%) |
Jul 20, 2023 | 253.37 | 260.46 | 253.03 | 260.39 | 1,463,923 | +8.41(+3.34%) |
Jul 19, 2023 | 252.18 | 254.92 | 251.54 | 251.98 | 1,456,262 | -1.40(-0.55%) |
Jul 18, 2023 | 252.93 | 253.84 | 250.61 | 253.38 | 770,656 | -0.32(-0.12%) |
Jul 17, 2023 | 255.81 | 256.35 | 253.22 | 253.70 | 716,227 | -2.72(-1.06%) |
Jul 14, 2023 | 257.23 | 258.13 | 255.24 | 256.42 | 916,587 | -0.55(-0.22%) |
Jul 13, 2023 | 254.88 | 257.99 | 254.69 | 256.97 | 1,185,607 | +1.28(+0.50%) |
Jul 12, 2023 | 258.06 | 258.41 | 255.00 | 255.69 | 783,538 | -0.66(-0.26%) |
Jul 11, 2023 | 254.26 | 256.40 | 253.40 | 256.36 | 712,943 | +1.75(+0.69%) |
Jul 10, 2023 | 254.49 | 256.69 | 253.63 | 254.61 | 809,239 | +0.63(+0.25%) |
Jul 07, 2023 | 254.07 | 255.67 | 253.24 | 253.97 | 931,258 | -1.93(-0.75%) |
Jul 06, 2023 | 256.22 | 257.53 | 255.15 | 255.90 | 753,925 | -1.41(-0.55%) |
Jul 05, 2023 | 256.38 | 257.55 | 255.39 | 257.31 | 1,168,540 | -1.60(-0.62%) |