Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 208.67 | 208.81 | 205.90 | 206.34 | 604,428 | -0.62(-0.30%) |
Sep 28, 2023 | 205.73 | 207.97 | 204.93 | 206.96 | 513,616 | +1.56(+0.76%) |
Sep 27, 2023 | 205.95 | 206.41 | 203.93 | 205.40 | 601,625 | +0.68(+0.33%) |
Sep 26, 2023 | 206.70 | 207.13 | 204.50 | 204.72 | 693,793 | -2.95(-1.42%) |
Sep 25, 2023 | 206.28 | 207.70 | 206.95 | 207.67 | 609,651 | +0.56(+0.27%) |
Sep 22, 2023 | 208.00 | 208.41 | 206.93 | 207.11 | 504,357 | -0.38(-0.18%) |
Sep 21, 2023 | 210.52 | 210.65 | 207.43 | 207.48 | 856,353 | -3.97(-1.88%) |
Sep 20, 2023 | 213.25 | 214.01 | 211.39 | 211.45 | 656,818 | -0.88(-0.41%) |
Sep 19, 2023 | 212.81 | 213.01 | 211.35 | 212.33 | 629,863 | -0.48(-0.23%) |
Sep 18, 2023 | 213.09 | 213.52 | 212.19 | 212.81 | 580,554 | -0.49(-0.23%) |
Sep 15, 2023 | 214.47 | 214.65 | 212.97 | 213.31 | 482,236 | -1.85(-0.86%) |
Sep 14, 2023 | 214.60 | 215.37 | 213.86 | 215.15 | 437,040 | +2.10(+0.99%) |
Sep 13, 2023 | 214.30 | 214.36 | 212.41 | 213.05 | 487,246 | -1.16(-0.54%) |
Sep 12, 2023 | 214.26 | 215.29 | 213.99 | 214.20 | 484,191 | -0.41(-0.19%) |
Sep 11, 2023 | 215.23 | 215.56 | 214.30 | 214.62 | 430,338 | +0.44(+0.20%) |
Sep 08, 2023 | 214.67 | 215.01 | 213.87 | 214.18 | 362,817 | -0.26(-0.12%) |
Sep 07, 2023 | 214.28 | 214.81 | 213.28 | 214.44 | 322,750 | -0.93(-0.43%) |
Sep 06, 2023 | 215.57 | 215.98 | 214.10 | 215.37 | 500,567 | -0.24(-0.11%) |
Sep 05, 2023 | 217.43 | 217.70 | 215.54 | 215.61 | 514,014 | -2.37(-1.09%) |
Sep 01, 2023 | 218.39 | 219.01 | 217.43 | 217.98 | 567,042 | +1.08(+0.50%) |
Aug 31, 2023 | 218.13 | 218.17 | 216.89 | 216.90 | 437,234 | -0.73(-0.34%) |
Aug 30, 2023 | 216.56 | 217.87 | 216.39 | 217.63 | 586,863 | +0.99(+0.46%) |
Aug 29, 2023 | 213.89 | 216.66 | 213.44 | 216.64 | 556,176 | +2.81(+1.32%) |
Aug 28, 2023 | 213.30 | 214.49 | 213.20 | 213.83 | 591,355 | +1.46(+0.69%) |
Aug 25, 2023 | 212.04 | 213.06 | 210.22 | 212.37 | 746,784 | +1.16(+0.55%) |
Aug 24, 2023 | 213.46 | 214.58 | 211.14 | 211.21 | 488,175 | -2.32(-1.09%) |
Aug 23, 2023 | 211.90 | 213.72 | 211.49 | 213.53 | 552,348 | +1.98(+0.94%) |
Aug 22, 2023 | 212.51 | 212.78 | 211.29 | 211.55 | 634,825 | -0.44(-0.21%) |
Aug 21, 2023 | 212.24 | 212.70 | 210.49 | 211.98 | 640,911 | -0.02(-0.01%) |
Aug 18, 2023 | 210.29 | 212.41 | 209.73 | 212.00 | 668,805 | +0.60(+0.29%) |
Aug 17, 2023 | 214.54 | 214.54 | 211.40 | 211.40 | 940,629 | -2.16(-1.01%) |
Aug 16, 2023 | 215.06 | 215.72 | 213.56 | 213.56 | 646,190 | -1.68(-0.78%) |
Aug 15, 2023 | 216.97 | 216.97 | 215.01 | 215.24 | 625,758 | -2.86(-1.31%) |
Aug 14, 2023 | 217.24 | 218.15 | 216.73 | 218.10 | 509,969 | +0.18(+0.08%) |
Aug 11, 2023 | 217.29 | 218.56 | 217.17 | 217.93 | 445,610 | -0.19(-0.09%) |
Aug 10, 2023 | 219.72 | 221.01 | 217.52 | 218.11 | 830,810 | -0.55(-0.25%) |
Aug 09, 2023 | 219.63 | 220.02 | 218.20 | 218.67 | 470,051 | -0.79(-0.36%) |
Aug 08, 2023 | 218.89 | 219.71 | 217.42 | 219.46 | 622,013 | -1.67(-0.75%) |
Aug 07, 2023 | 220.45 | 221.22 | 219.86 | 221.12 | 432,960 | +1.62(+0.74%) |
Aug 04, 2023 | 221.35 | 222.16 | 219.24 | 219.51 | 489,804 | -1.39(-0.63%) |
Aug 03, 2023 | 220.72 | 221.57 | 219.85 | 220.90 | 550,976 | -0.82(-0.37%) |
Aug 02, 2023 | 222.52 | 222.93 | 221.27 | 221.72 | 651,307 | -2.55(-1.14%) |
Aug 01, 2023 | 223.88 | 224.53 | 223.44 | 224.26 | 659,343 | -0.76(-0.34%) |
Jul 31, 2023 | 224.73 | 225.52 | 224.28 | 225.03 | 552,881 | +1.04(+0.46%) |
Jul 28, 2023 | 225.11 | 225.11 | 223.00 | 223.99 | 598,518 | +1.32(+0.59%) |
Jul 27, 2023 | 226.35 | 226.43 | 222.22 | 222.66 | 624,590 | -2.56(-1.14%) |
Jul 26, 2023 | 224.44 | 225.73 | 224.29 | 225.22 | 437,660 | +0.12(+0.05%) |
Jul 25, 2023 | 224.24 | 225.73 | 224.09 | 225.10 | 442,942 | +0.67(+0.30%) |
Jul 24, 2023 | 224.80 | 225.26 | 223.78 | 224.43 | 343,888 | +0.07(+0.03%) |
Jul 21, 2023 | 225.07 | 225.17 | 223.94 | 224.36 | 641,138 | +0.28(+0.12%) |
Jul 20, 2023 | 224.55 | 224.83 | 223.47 | 224.09 | 535,804 | -1.24(-0.55%) |
Jul 19, 2023 | 225.15 | 225.93 | 224.54 | 225.33 | 671,169 | +0.66(+0.29%) |
Jul 18, 2023 | 223.51 | 224.86 | 223.27 | 224.67 | 557,796 | +1.40(+0.63%) |
Jul 17, 2023 | 221.80 | 223.91 | 221.22 | 223.27 | 535,661 | +1.21(+0.54%) |
Jul 14, 2023 | 223.72 | 223.72 | 221.56 | 222.06 | 613,115 | -1.58(-0.71%) |
Jul 13, 2023 | 222.96 | 223.90 | 222.33 | 223.64 | 447,317 | +1.52(+0.68%) |
Jul 12, 2023 | 223.14 | 223.23 | 221.82 | 222.12 | 547,737 | +1.07(+0.48%) |
Jul 11, 2023 | 218.88 | 221.33 | 218.88 | 221.06 | 615,672 | +2.73(+1.25%) |
Jul 10, 2023 | 215.82 | 218.35 | 215.72 | 218.33 | 407,634 | +2.26(+1.05%) |
Jul 07, 2023 | 214.90 | 217.76 | 214.81 | 216.07 | 370,665 | +0.94(+0.44%) |
Jul 06, 2023 | 215.14 | 215.34 | 213.33 | 215.13 | 528,480 | -1.91(-0.88%) |
Jul 05, 2023 | 217.09 | 217.51 | 216.06 | 217.04 | 510,798 | -1.06(-0.48%) |