Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 222.58 | 224.77 | 215.10 | 215.67 | 0 | -6.91(-3.10%) |
Sep 28, 2023 | 225.67 | 225.83 | 221.44 | 222.58 | 0 | -3.09(-1.37%) |
Sep 27, 2023 | 230.86 | 232.00 | 224.85 | 225.67 | 0 | -5.19(-2.25%) |
Sep 26, 2023 | 232.16 | 234.52 | 229.81 | 230.86 | 0 | -1.30(-0.56%) |
Sep 25, 2023 | 231.11 | 232.16 | 231.43 | 232.16 | 0 | +1.05(+0.45%) |
Sep 22, 2023 | 230.86 | 233.22 | 229.97 | 231.11 | 0 | +0.25(+0.11%) |
Sep 21, 2023 | 236.88 | 237.04 | 230.86 | 230.86 | 0 | -6.02(-2.54%) |
Sep 20, 2023 | 237.53 | 240.77 | 234.68 | 236.88 | 0 | -0.65(-0.27%) |
Sep 19, 2023 | 238.83 | 239.64 | 234.93 | 237.53 | 0 | -1.30(-0.54%) |
Sep 18, 2023 | 242.56 | 241.34 | 235.58 | 238.83 | 0 | -3.73(-1.54%) |
Sep 15, 2023 | 239.31 | 243.21 | 238.34 | 242.56 | 0 | +3.17(+1.32%) |
Sep 14, 2023 | 241.99 | 240.77 | 236.14 | 239.39 | 0 | -2.60(-1.07%) |
Sep 13, 2023 | 237.44 | 242.48 | 238.01 | 241.99 | 0 | +4.55(+1.92%) |
Sep 12, 2023 | 235.17 | 238.99 | 230.46 | 237.44 | 0 | +2.27(+0.97%) |
Sep 11, 2023 | 237.85 | 236.71 | 231.11 | 235.17 | 0 | -2.68(-1.13%) |
Sep 08, 2023 | 239.48 | 240.21 | 236.79 | 237.85 | 0 | -1.63(-0.68%) |
Sep 07, 2023 | 243.54 | 245.08 | 239.07 | 239.48 | 0 | -4.06(-1.67%) |
Sep 06, 2023 | 235.41 | 243.94 | 235.49 | 243.54 | 0 | +8.13(+3.45%) |
Sep 05, 2023 | 234.84 | 237.69 | 232.08 | 235.41 | 0 | +0.57(+0.24%) |
Sep 01, 2023 | 234.84 | 234.84 | 234.84 | 234.84 | 0 | -0.90(-0.38%) |
Aug 31, 2023 | 237.77 | 239.72 | 232.57 | 235.74 | 0 | -2.03(-0.85%) |
Aug 30, 2023 | 236.96 | 238.34 | 234.44 | 237.77 | 0 | +0.81(+0.34%) |
Aug 29, 2023 | 243.62 | 242.56 | 236.96 | 236.96 | 0 | -6.66(-2.73%) |
Aug 28, 2023 | 248.41 | 246.06 | 242.97 | 243.62 | 0 | -4.79(-1.93%) |
Aug 25, 2023 | 247.76 | 250.52 | 245.41 | 248.41 | 0 | +0.65(+0.26%) |
Aug 24, 2023 | 248.17 | 248.82 | 245.41 | 247.76 | 0 | -0.41(-0.17%) |
Aug 23, 2023 | 242.97 | 248.90 | 241.75 | 248.17 | 0 | +5.20(+2.14%) |
Aug 22, 2023 | 243.13 | 245.81 | 241.26 | 242.97 | 0 | -0.16(-0.07%) |
Aug 21, 2023 | 247.19 | 246.87 | 241.10 | 243.13 | 0 | -4.06(-1.64%) |
Aug 18, 2023 | 240.94 | 247.44 | 242.48 | 247.19 | 0 | +6.25(+2.59%) |
Aug 17, 2023 | 244.51 | 244.35 | 240.29 | 240.94 | 0 | -3.57(-1.46%) |
Aug 16, 2023 | 242.24 | 245.57 | 240.13 | 244.51 | 0 | +2.27(+0.94%) |
Aug 15, 2023 | 246.71 | 247.92 | 241.42 | 242.24 | 0 | -4.47(-1.81%) |
Aug 14, 2023 | 248.90 | 249.14 | 241.51 | 246.71 | 0 | -2.19(-0.88%) |
Aug 11, 2023 | 253.20 | 253.53 | 248.09 | 248.90 | 0 | -3.51(-1.39%) |
Aug 10, 2023 | 251.21 | 255.09 | 251.30 | 252.41 | 0 | +2.15(+0.86%) |
Aug 09, 2023 | 252.51 | 253.71 | 248.61 | 250.26 | 0 | -1.53(-0.61%) |
Aug 08, 2023 | 251.74 | 253.85 | 248.07 | 251.79 | 0 | +0.86(+0.34%) |
Aug 07, 2023 | 245.60 | 252.73 | 244.30 | 250.93 | 0 | +6.42(+2.63%) |
Aug 04, 2023 | 249.39 | 255.07 | 244.51 | 244.51 | 0 | -4.71(-1.89%) |
Aug 03, 2023 | 255.72 | 258.00 | 248.25 | 249.22 | 0 | -6.50(-2.54%) |
Aug 02, 2023 | 261.41 | 266.20 | 251.58 | 255.72 | 0 | -5.69(-2.18%) |
Aug 01, 2023 | 264.09 | 266.12 | 257.43 | 261.41 | 0 | -2.68(-1.01%) |
Jul 31, 2023 | 278.22 | 275.46 | 262.30 | 264.09 | 0 | -14.13(-5.08%) |
Jul 28, 2023 | 281.55 | 282.04 | 273.84 | 278.22 | 0 | -3.33(-1.18%) |
Jul 27, 2023 | 281.15 | 287.40 | 280.74 | 281.55 | 0 | +0.40(+0.14%) |
Jul 26, 2023 | 296.58 | 294.63 | 277.98 | 281.15 | 0 | -15.43(-5.20%) |
Jul 25, 2023 | 298.45 | 299.10 | 289.76 | 296.58 | 0 | -1.87(-0.63%) |
Jul 24, 2023 | 279.52 | 299.02 | 285.94 | 298.45 | 0 | +18.93(+6.77%) |
Jul 21, 2023 | 284.24 | 282.69 | 273.59 | 279.52 | 0 | -4.72(-1.66%) |
Jul 20, 2023 | 281.64 | 289.52 | 277.33 | 284.24 | 0 | +2.60(+0.92%) |
Jul 19, 2023 | 268.80 | 288.13 | 271.81 | 281.64 | 0 | +12.84(+4.78%) |
Jul 18, 2023 | 264.90 | 270.59 | 263.93 | 268.80 | 0 | +3.90(+1.47%) |
Jul 17, 2023 | 269.37 | 275.22 | 263.52 | 264.90 | 0 | -4.47(-1.66%) |
Jul 14, 2023 | 261.90 | 269.37 | 262.46 | 269.37 | 0 | +7.64(+2.92%) |
Jul 13, 2023 | 260.92 | 262.95 | 258.48 | 261.73 | 0 | +0.81(+0.31%) |
Jul 12, 2023 | 265.47 | 268.96 | 257.59 | 260.92 | 0 | -4.55(-1.71%) |
Jul 11, 2023 | 263.60 | 269.37 | 265.15 | 265.47 | 0 | +1.87(+0.71%) |
Jul 10, 2023 | 265.88 | 270.02 | 262.71 | 263.60 | 0 | -2.28(-0.86%) |
Jul 07, 2023 | 274.16 | 274.24 | 265.88 | 265.88 | 0 | -8.28(-3.02%) |
Jul 06, 2023 | 274.97 | 278.06 | 270.18 | 274.16 | 0 | -0.81(-0.29%) |
Jul 05, 2023 | 258.81 | 277.17 | 258.81 | 274.97 | 0 | +16.16(+6.24%) |