Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 234.67 | 237.19 | 233.66 | 234.13 | 200,443 | +0.95(+0.41%) |
Sep 28, 2023 | 233.60 | 236.20 | 231.47 | 233.18 | 162,776 | -0.23(-0.10%) |
Sep 27, 2023 | 236.79 | 238.75 | 231.94 | 233.41 | 210,314 | -1.07(-0.46%) |
Sep 26, 2023 | 235.29 | 236.85 | 233.90 | 234.48 | 114,071 | -2.22(-0.94%) |
Sep 25, 2023 | 234.28 | 237.15 | 235.98 | 236.70 | 152,063 | +1.11(+0.47%) |
Sep 22, 2023 | 232.11 | 237.13 | 230.90 | 235.59 | 169,847 | +3.20(+1.38%) |
Sep 21, 2023 | 234.61 | 235.02 | 231.91 | 232.39 | 192,930 | -3.24(-1.38%) |
Sep 20, 2023 | 238.53 | 242.42 | 235.12 | 235.63 | 176,232 | -2.32(-0.97%) |
Sep 19, 2023 | 243.80 | 245.43 | 237.05 | 237.95 | 473,181 | -5.16(-2.12%) |
Sep 18, 2023 | 239.03 | 246.28 | 239.03 | 243.11 | 410,158 | +2.91(+1.21%) |
Sep 15, 2023 | 237.65 | 241.25 | 234.75 | 240.20 | 4,376,037 | +2.19(+0.92%) |
Sep 14, 2023 | 240.74 | 242.37 | 237.57 | 238.01 | 309,330 | -0.76(-0.32%) |
Sep 13, 2023 | 236.50 | 239.19 | 232.73 | 238.77 | 351,749 | +1.89(+0.80%) |
Sep 12, 2023 | 238.06 | 241.21 | 236.37 | 236.88 | 218,352 | -2.11(-0.88%) |
Sep 11, 2023 | 240.67 | 243.09 | 233.62 | 238.99 | 315,695 | -2.87(-1.19%) |
Sep 08, 2023 | 241.02 | 245.50 | 239.54 | 241.86 | 312,942 | +0.49(+0.20%) |
Sep 07, 2023 | 238.45 | 244.69 | 238.01 | 241.37 | 383,745 | +1.60(+0.67%) |
Sep 06, 2023 | 235.23 | 241.95 | 234.43 | 239.77 | 326,710 | +3.78(+1.60%) |
Sep 05, 2023 | 252.00 | 253.00 | 234.57 | 235.99 | 531,756 | +2.19(+0.94%) |
Sep 01, 2023 | 231.96 | 234.32 | 230.51 | 233.80 | 95,134 | +3.26(+1.41%) |
Aug 31, 2023 | 229.98 | 234.29 | 229.98 | 230.54 | 173,032 | +0.54(+0.23%) |
Aug 30, 2023 | 226.75 | 230.52 | 225.50 | 230.00 | 100,370 | +2.76(+1.21%) |
Aug 29, 2023 | 222.50 | 228.22 | 222.50 | 227.24 | 75,084 | +4.34(+1.95%) |
Aug 28, 2023 | 222.70 | 225.67 | 222.70 | 222.90 | 63,048 | +1.94(+0.88%) |
Aug 25, 2023 | 221.16 | 222.75 | 218.62 | 220.96 | 70,349 | +0.72(+0.33%) |
Aug 24, 2023 | 220.64 | 223.28 | 219.91 | 220.24 | 94,426 | -1.81(-0.82%) |
Aug 23, 2023 | 218.14 | 222.14 | 217.59 | 222.05 | 68,440 | +4.68(+2.15%) |
Aug 22, 2023 | 218.55 | 218.55 | 214.95 | 217.37 | 105,076 | -0.09(-0.04%) |
Aug 21, 2023 | 219.82 | 219.82 | 214.95 | 217.46 | 106,514 | -1.63(-0.74%) |
Aug 18, 2023 | 220.51 | 223.31 | 218.71 | 219.09 | 131,706 | -2.90(-1.31%) |
Aug 17, 2023 | 226.44 | 228.38 | 221.91 | 221.99 | 123,196 | -3.77(-1.67%) |
Aug 16, 2023 | 225.45 | 228.12 | 224.90 | 225.76 | 199,757 | -0.79(-0.35%) |
Aug 15, 2023 | 226.07 | 228.58 | 225.00 | 226.55 | 102,136 | -1.32(-0.58%) |
Aug 14, 2023 | 228.40 | 229.26 | 226.96 | 227.87 | 80,564 | -1.44(-0.63%) |
Aug 11, 2023 | 224.43 | 229.95 | 223.96 | 229.31 | 103,973 | +4.24(+1.88%) |
Aug 10, 2023 | 227.50 | 228.72 | 224.00 | 225.07 | 145,482 | -1.07(-0.47%) |
Aug 09, 2023 | 228.42 | 233.83 | 225.47 | 226.14 | 163,165 | -0.02(-0.01%) |
Aug 08, 2023 | 223.39 | 227.50 | 221.84 | 226.16 | 187,727 | +0.57(+0.25%) |
Aug 07, 2023 | 222.20 | 227.60 | 222.20 | 225.59 | 212,850 | +4.81(+2.18%) |
Aug 04, 2023 | 216.50 | 220.83 | 203.65 | 220.78 | 409,037 | +6.33(+2.95%) |
Aug 03, 2023 | 218.26 | 218.35 | 214.43 | 214.45 | 201,433 | -5.55(-2.52%) |
Aug 02, 2023 | 224.27 | 225.08 | 219.78 | 220.00 | 120,184 | -6.32(-2.79%) |
Aug 01, 2023 | 224.87 | 228.53 | 223.17 | 226.32 | 143,825 | +0.27(+0.12%) |
Jul 31, 2023 | 225.31 | 228.95 | 225.00 | 226.05 | 176,173 | +1.48(+0.66%) |
Jul 28, 2023 | 221.84 | 227.41 | 221.76 | 224.57 | 194,789 | +4.37(+1.98%) |
Jul 27, 2023 | 220.70 | 221.00 | 217.88 | 220.20 | 128,823 | -0.07(-0.03%) |
Jul 26, 2023 | 221.87 | 224.24 | 218.57 | 220.27 | 127,820 | -1.65(-0.74%) |
Jul 25, 2023 | 221.96 | 224.84 | 220.63 | 221.92 | 105,670 | -1.14(-0.51%) |
Jul 24, 2023 | 222.61 | 225.13 | 222.61 | 223.06 | 153,528 | -0.13(-0.06%) |
Jul 21, 2023 | 221.61 | 224.41 | 219.69 | 223.19 | 208,193 | +2.82(+1.28%) |
Jul 20, 2023 | 221.58 | 222.31 | 219.58 | 220.37 | 83,449 | -1.76(-0.79%) |
Jul 19, 2023 | 218.97 | 222.25 | 218.01 | 222.13 | 134,079 | +3.18(+1.45%) |
Jul 18, 2023 | 217.24 | 221.44 | 216.97 | 218.95 | 155,851 | +0.91(+0.42%) |
Jul 17, 2023 | 218.50 | 219.53 | 215.03 | 218.04 | 155,498 | -0.41(-0.19%) |
Jul 14, 2023 | 223.61 | 223.61 | 217.43 | 218.45 | 186,936 | -5.01(-2.24%) |
Jul 13, 2023 | 223.45 | 226.00 | 223.29 | 223.46 | 163,860 | +0.64(+0.29%) |
Jul 12, 2023 | 223.89 | 223.89 | 219.55 | 222.82 | 109,847 | +1.84(+0.83%) |
Jul 11, 2023 | 219.67 | 221.49 | 218.00 | 220.98 | 124,923 | +2.90(+1.33%) |
Jul 10, 2023 | 216.01 | 219.99 | 216.01 | 218.08 | 154,225 | +2.10(+0.97%) |
Jul 07, 2023 | 212.92 | 218.37 | 212.92 | 215.98 | 255,394 | +2.73(+1.28%) |
Jul 06, 2023 | 213.19 | 214.48 | 210.29 | 213.25 | 181,957 | -1.23(-0.57%) |
Jul 05, 2023 | 219.09 | 219.09 | 214.45 | 214.48 | 132,943 | -4.58(-2.09%) |