Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 244.00 | 244.00 | 239.63 | 240.58 | 1,338,680 | -2.73(-1.12%) |
Sep 28, 2023 | 242.29 | 244.40 | 241.86 | 243.31 | 1,391,030 | +0.68(+0.28%) |
Sep 27, 2023 | 238.00 | 243.60 | 236.83 | 242.63 | 2,256,253 | +5.39(+2.27%) |
Sep 26, 2023 | 238.79 | 239.31 | 236.13 | 237.24 | 1,557,661 | -2.78(-1.16%) |
Sep 25, 2023 | 239.86 | 240.08 | 238.64 | 240.02 | 1,077,207 | +0.67(+0.28%) |
Sep 22, 2023 | 237.62 | 240.93 | 237.62 | 239.35 | 1,026,176 | +0.63(+0.26%) |
Sep 21, 2023 | 242.63 | 243.09 | 238.62 | 238.72 | 1,260,357 | -5.15(-2.11%) |
Sep 20, 2023 | 247.21 | 247.21 | 243.80 | 243.87 | 1,364,957 | -1.97(-0.80%) |
Sep 19, 2023 | 246.44 | 247.05 | 243.97 | 245.84 | 1,030,772 | -1.44(-0.58%) |
Sep 18, 2023 | 246.16 | 248.14 | 245.70 | 247.28 | 1,218,488 | +1.97(+0.80%) |
Sep 15, 2023 | 248.44 | 248.91 | 244.69 | 245.31 | 2,898,762 | -2.98(-1.20%) |
Sep 14, 2023 | 248.43 | 248.74 | 246.35 | 248.29 | 1,350,164 | +0.48(+0.19%) |
Sep 13, 2023 | 247.44 | 249.13 | 246.95 | 247.81 | 1,364,384 | -0.21(-0.08%) |
Sep 12, 2023 | 247.05 | 248.68 | 246.90 | 248.02 | 1,303,349 | -0.18(-0.07%) |
Sep 11, 2023 | 249.28 | 249.89 | 246.89 | 248.20 | 1,297,209 | -1.17(-0.47%) |
Sep 08, 2023 | 251.28 | 251.39 | 248.86 | 249.37 | 1,191,046 | -0.75(-0.30%) |
Sep 07, 2023 | 250.81 | 251.59 | 249.81 | 250.12 | 1,021,591 | +0.32(+0.13%) |
Sep 06, 2023 | 251.32 | 251.41 | 248.66 | 249.80 | 1,317,568 | -1.79(-0.71%) |
Sep 05, 2023 | 253.61 | 254.30 | 249.07 | 251.59 | 1,624,549 | -2.89(-1.13%) |
Sep 01, 2023 | 253.52 | 255.48 | 252.78 | 254.48 | 1,502,684 | +1.13(+0.45%) |
Aug 31, 2023 | 254.58 | 255.15 | 252.74 | 253.34 | 2,412,298 | -0.32(-0.13%) |
Aug 30, 2023 | 253.51 | 254.91 | 252.38 | 253.66 | 1,595,402 | +0.58(+0.23%) |
Aug 29, 2023 | 252.62 | 254.33 | 251.68 | 253.08 | 1,145,282 | -0.04(-0.02%) |
Aug 28, 2023 | 253.63 | 254.51 | 252.08 | 253.12 | 817,643 | +1.33(+0.53%) |
Aug 25, 2023 | 250.12 | 252.88 | 249.38 | 251.79 | 1,044,677 | +3.24(+1.30%) |
Aug 24, 2023 | 250.62 | 252.37 | 248.44 | 248.55 | 1,138,317 | -1.12(-0.45%) |
Aug 23, 2023 | 248.88 | 250.26 | 248.62 | 249.67 | 1,032,940 | +1.38(+0.56%) |
Aug 22, 2023 | 249.63 | 250.78 | 247.67 | 248.29 | 930,742 | -1.57(-0.63%) |
Aug 21, 2023 | 249.12 | 251.08 | 248.67 | 249.86 | 1,211,382 | +0.06(+0.02%) |
Aug 18, 2023 | 247.92 | 250.51 | 247.39 | 249.80 | 2,054,550 | +0.77(+0.31%) |
Aug 17, 2023 | 251.17 | 251.58 | 248.19 | 249.03 | 1,401,441 | -0.62(-0.25%) |
Aug 16, 2023 | 249.67 | 251.72 | 249.10 | 249.65 | 1,281,728 | -0.07(-0.03%) |
Aug 15, 2023 | 249.52 | 250.97 | 248.87 | 249.72 | 1,098,287 | -0.99(-0.39%) |
Aug 14, 2023 | 251.89 | 253.04 | 249.74 | 250.71 | 1,119,666 | -0.86(-0.34%) |
Aug 11, 2023 | 249.01 | 252.11 | 248.84 | 251.56 | 931,264 | +2.25(+0.90%) |
Aug 10, 2023 | 250.42 | 252.87 | 248.53 | 249.31 | 1,159,494 | +0.25(+0.10%) |
Aug 09, 2023 | 247.56 | 250.05 | 247.07 | 249.06 | 1,150,782 | +1.96(+0.79%) |
Aug 08, 2023 | 248.25 | 249.45 | 246.03 | 247.10 | 1,073,911 | -2.47(-0.99%) |
Aug 07, 2023 | 245.66 | 249.76 | 245.15 | 249.57 | 1,273,168 | +5.03(+2.06%) |
Aug 04, 2023 | 247.83 | 248.02 | 244.15 | 244.54 | 1,244,213 | -2.23(-0.90%) |
Aug 03, 2023 | 246.72 | 247.57 | 244.88 | 246.76 | 1,134,664 | +0.64(+0.26%) |
Aug 02, 2023 | 243.83 | 247.08 | 243.83 | 246.13 | 1,818,201 | -0.96(-0.39%) |