Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 236.51 | 236.51 | 233.85 | 234.25 | 157,358 | -1.57(-0.67%) |
Sep 28, 2023 | 235.13 | 236.51 | 235.13 | 235.82 | 186,653 | +1.03(+0.44%) |
Sep 27, 2023 | 236.21 | 236.53 | 233.03 | 234.79 | 266,339 | -0.95(-0.40%) |
Sep 26, 2023 | 236.63 | 237.37 | 235.53 | 235.74 | 179,857 | -1.63(-0.69%) |
Sep 25, 2023 | 236.12 | 237.48 | 236.62 | 237.37 | 126,355 | +1.06(+0.45%) |
Sep 22, 2023 | 236.97 | 237.71 | 236.19 | 236.31 | 140,592 | -0.48(-0.20%) |
Sep 21, 2023 | 238.53 | 238.69 | 236.78 | 236.78 | 119,415 | -2.43(-1.02%) |
Sep 20, 2023 | 240.18 | 241.04 | 239.21 | 239.21 | 97,371 | -0.22(-0.09%) |
Sep 19, 2023 | 239.11 | 239.90 | 238.05 | 239.43 | 99,864 | +0.15(+0.06%) |
Sep 18, 2023 | 240.25 | 240.38 | 238.64 | 239.28 | 223,974 | -0.82(-0.34%) |
Sep 15, 2023 | 241.59 | 242.30 | 239.88 | 240.11 | 130,848 | -1.73(-0.71%) |
Sep 14, 2023 | 242.63 | 242.78 | 241.49 | 241.83 | 115,371 | +0.32(+0.13%) |
Sep 13, 2023 | 241.12 | 242.41 | 240.92 | 241.52 | 117,586 | +0.17(+0.07%) |
Sep 12, 2023 | 241.25 | 242.21 | 240.24 | 241.35 | 126,654 | -0.65(-0.27%) |
Sep 11, 2023 | 240.43 | 242.32 | 240.12 | 241.99 | 126,405 | +1.87(+0.78%) |
Sep 08, 2023 | 240.21 | 240.92 | 239.77 | 240.13 | 146,716 | -0.23(-0.10%) |
Sep 07, 2023 | 240.28 | 241.31 | 239.98 | 240.35 | 133,942 | +0.66(+0.28%) |
Sep 06, 2023 | 240.91 | 241.05 | 238.74 | 239.69 | 206,297 | -1.36(-0.56%) |
Sep 05, 2023 | 243.52 | 243.66 | 240.96 | 241.05 | 178,212 | -2.41(-0.99%) |
Sep 01, 2023 | 244.35 | 244.79 | 243.11 | 243.46 | 205,347 | +0.81(+0.34%) |
Aug 31, 2023 | 245.47 | 245.63 | 242.65 | 242.65 | 255,463 | -2.60(-1.06%) |
Aug 30, 2023 | 245.58 | 246.51 | 245.10 | 245.25 | 190,209 | +0.12(+0.05%) |
Aug 29, 2023 | 243.24 | 245.19 | 243.15 | 245.13 | 131,119 | +2.20(+0.91%) |
Aug 28, 2023 | 243.14 | 244.10 | 242.11 | 242.93 | 245,319 | +0.45(+0.18%) |
Aug 25, 2023 | 241.18 | 243.20 | 240.45 | 242.48 | 500,663 | +1.74(+0.72%) |
Aug 24, 2023 | 242.40 | 243.94 | 240.60 | 240.74 | 165,006 | -1.87(-0.77%) |
Aug 23, 2023 | 243.22 | 243.94 | 242.23 | 242.61 | 144,142 | +0.66(+0.27%) |
Aug 22, 2023 | 242.26 | 242.97 | 241.75 | 241.94 | 309,074 | -0.68(-0.28%) |
Aug 21, 2023 | 242.06 | 242.93 | 241.56 | 242.63 | 125,049 | +0.38(+0.16%) |
Aug 18, 2023 | 241.34 | 242.79 | 241.34 | 242.25 | 126,012 | +0.16(+0.07%) |
Aug 17, 2023 | 243.45 | 244.15 | 242.01 | 242.09 | 299,889 | -2.14(-0.88%) |
Aug 16, 2023 | 245.76 | 246.60 | 244.20 | 244.24 | 164,316 | -2.01(-0.81%) |
Aug 15, 2023 | 246.39 | 247.24 | 246.06 | 246.24 | 192,468 | -0.92(-0.37%) |
Aug 14, 2023 | 246.35 | 247.68 | 246.13 | 247.16 | 134,308 | +0.64(+0.26%) |
Aug 11, 2023 | 244.92 | 246.84 | 244.74 | 246.52 | 280,644 | +1.39(+0.57%) |
Aug 10, 2023 | 246.07 | 248.15 | 244.92 | 245.13 | 184,993 | -0.18(-0.07%) |
Aug 09, 2023 | 245.55 | 246.62 | 245.00 | 245.31 | 619,720 | -0.18(-0.07%) |
Aug 08, 2023 | 245.18 | 245.69 | 243.83 | 245.49 | 193,660 | +1.72(+0.70%) |
Aug 07, 2023 | 242.17 | 244.02 | 242.17 | 243.77 | 137,958 | +2.02(+0.83%) |
Aug 04, 2023 | 242.57 | 243.91 | 241.27 | 241.75 | 194,889 | -0.55(-0.23%) |
Aug 03, 2023 | 243.07 | 243.07 | 242.21 | 242.30 | 197,044 | -1.50(-0.61%) |
Aug 02, 2023 | 243.68 | 245.21 | 243.21 | 243.80 | 118,218 | -0.33(-0.13%) |
Aug 01, 2023 | 245.04 | 245.60 | 243.59 | 244.13 | 119,110 | -1.40(-0.57%) |
Jul 31, 2023 | 246.79 | 246.79 | 244.68 | 245.53 | 241,267 | -1.53(-0.62%) |
Jul 28, 2023 | 247.04 | 247.51 | 245.81 | 247.06 | 154,587 | +0.99(+0.40%) |
Jul 27, 2023 | 248.31 | 249.16 | 245.89 | 246.06 | 228,955 | -1.79(-0.72%) |
Jul 26, 2023 | 246.59 | 248.75 | 246.39 | 247.85 | 124,129 | -0.05(-0.02%) |
Jul 25, 2023 | 246.59 | 249.01 | 246.31 | 247.90 | 113,244 | -0.23(-0.09%) |
Jul 24, 2023 | 249.08 | 249.65 | 247.92 | 248.13 | 190,404 | -0.80(-0.32%) |
Jul 21, 2023 | 246.97 | 249.66 | 246.74 | 248.93 | 194,763 | +2.42(+0.98%) |
Jul 20, 2023 | 244.52 | 247.50 | 244.52 | 246.51 | 173,553 | +3.12(+1.28%) |
Jul 19, 2023 | 243.43 | 245.18 | 243.34 | 243.39 | 432,291 | +0.98(+0.41%) |
Jul 18, 2023 | 240.97 | 243.32 | 240.64 | 242.41 | 196,389 | +1.55(+0.64%) |
Jul 17, 2023 | 241.30 | 241.60 | 240.18 | 240.86 | 839,679 | -1.03(-0.43%) |
Jul 14, 2023 | 240.23 | 242.51 | 240.12 | 241.89 | 671,495 | +3.28(+1.38%) |
Jul 13, 2023 | 239.23 | 239.73 | 238.44 | 238.61 | 424,135 | +0.12(+0.05%) |
Jul 12, 2023 | 239.62 | 239.86 | 238.20 | 238.49 | 133,203 | -0.45(-0.19%) |
Jul 11, 2023 | 238.55 | 239.40 | 237.86 | 238.94 | 110,381 | +0.07(+0.03%) |
Jul 10, 2023 | 236.48 | 238.89 | 236.48 | 238.87 | 171,157 | +2.38(+1.01%) |
Jul 07, 2023 | 237.68 | 238.50 | 236.32 | 236.48 | 189,140 | -2.29(-0.96%) |
Jul 06, 2023 | 239.35 | 239.80 | 238.17 | 238.78 | 185,437 | -2.16(-0.89%) |
Jul 05, 2023 | 240.80 | 241.44 | 240.23 | 240.93 | 218,392 | -0.22(-0.09%) |