Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 231.22 | 231.97 | 226.34 | 227.88 | 836,042 | -1.72(-0.75%) |
Sep 28, 2023 | 227.17 | 231.50 | 224.60 | 229.60 | 1,090,361 | +1.04(+0.45%) |
Sep 27, 2023 | 227.67 | 229.00 | 226.20 | 228.56 | 815,164 | +2.27(+1.00%) |
Sep 26, 2023 | 229.12 | 230.19 | 226.29 | 226.29 | 851,045 | -4.31(-1.87%) |
Sep 25, 2023 | 228.89 | 230.78 | 229.56 | 230.60 | 586,773 | +0.95(+0.41%) |
Sep 22, 2023 | 228.25 | 231.27 | 228.20 | 229.65 | 1,011,571 | +1.38(+0.60%) |
Sep 21, 2023 | 231.35 | 231.35 | 228.08 | 228.28 | 1,045,692 | -4.02(-1.73%) |
Sep 20, 2023 | 235.21 | 237.16 | 231.99 | 232.30 | 779,806 | -1.30(-0.56%) |
Sep 19, 2023 | 233.18 | 234.37 | 231.82 | 233.60 | 975,050 | -0.19(-0.08%) |
Sep 18, 2023 | 234.79 | 235.56 | 233.29 | 233.78 | 1,020,768 | -0.59(-0.25%) |
Sep 15, 2023 | 235.06 | 236.30 | 232.91 | 234.37 | 1,567,390 | -1.34(-0.57%) |
Sep 14, 2023 | 236.16 | 238.06 | 234.34 | 235.71 | 1,002,878 | +1.73(+0.74%) |
Sep 13, 2023 | 233.75 | 235.82 | 232.20 | 233.98 | 1,172,056 | +0.39(+0.17%) |
Sep 12, 2023 | 233.01 | 235.78 | 232.94 | 233.59 | 1,028,787 | -0.52(-0.22%) |
Sep 11, 2023 | 235.57 | 236.06 | 232.45 | 234.11 | 1,083,085 | -0.40(-0.17%) |
Sep 08, 2023 | 233.81 | 235.03 | 233.02 | 234.51 | 1,049,091 | +0.05(+0.02%) |
Sep 07, 2023 | 238.86 | 239.87 | 232.22 | 234.46 | 1,266,942 | -5.70(-2.38%) |
Sep 06, 2023 | 237.76 | 240.65 | 237.75 | 240.17 | 885,842 | +1.82(+0.76%) |
Sep 05, 2023 | 242.52 | 242.99 | 238.03 | 238.35 | 1,012,128 | -4.94(-2.03%) |
Sep 01, 2023 | 244.78 | 245.52 | 242.09 | 243.28 | 641,902 | +0.02(+0.01%) |
Aug 31, 2023 | 244.40 | 246.06 | 243.26 | 243.26 | 1,060,908 | -0.91(-0.37%) |
Aug 30, 2023 | 242.09 | 244.46 | 242.09 | 244.17 | 1,031,188 | +2.60(+1.08%) |
Aug 29, 2023 | 237.84 | 242.59 | 237.84 | 241.57 | 770,712 | +3.15(+1.32%) |
Aug 28, 2023 | 237.02 | 239.86 | 236.90 | 238.43 | 534,761 | +1.83(+0.77%) |
Aug 25, 2023 | 235.79 | 237.39 | 233.80 | 236.60 | 678,848 | +2.85(+1.22%) |
Aug 24, 2023 | 236.12 | 239.34 | 233.72 | 233.75 | 680,791 | -3.05(-1.29%) |
Aug 23, 2023 | 232.32 | 237.08 | 232.11 | 236.79 | 639,038 | +4.70(+2.03%) |
Aug 22, 2023 | 233.27 | 234.04 | 231.31 | 232.09 | 583,270 | +0.24(+0.10%) |
Aug 21, 2023 | 232.10 | 232.57 | 230.25 | 231.86 | 670,757 | -0.03(-0.01%) |
Aug 18, 2023 | 231.90 | 234.48 | 231.51 | 231.89 | 900,657 | -1.07(-0.46%) |
Aug 17, 2023 | 233.55 | 234.39 | 232.08 | 232.96 | 857,849 | -0.15(-0.06%) |
Aug 16, 2023 | 233.87 | 236.04 | 232.63 | 233.10 | 640,991 | -0.42(-0.18%) |
Aug 15, 2023 | 233.21 | 234.22 | 232.26 | 233.53 | 636,668 | -1.48(-0.63%) |
Aug 14, 2023 | 233.51 | 235.06 | 231.98 | 235.00 | 1,186,167 | +1.50(+0.64%) |
Aug 11, 2023 | 237.02 | 237.73 | 233.04 | 233.51 | 1,921,455 | -4.30(-1.81%) |
Aug 10, 2023 | 242.58 | 244.80 | 237.59 | 237.81 | 1,648,742 | -5.02(-2.07%) |
Aug 09, 2023 | 245.29 | 245.48 | 242.32 | 242.82 | 737,051 | -1.81(-0.74%) |
Aug 08, 2023 | 243.85 | 245.27 | 240.43 | 244.63 | 902,549 | -0.97(-0.40%) |
Aug 07, 2023 | 243.84 | 246.76 | 243.80 | 245.61 | 1,092,343 | +3.04(+1.25%) |
Aug 04, 2023 | 245.86 | 246.13 | 242.17 | 242.57 | 1,239,836 | -3.53(-1.43%) |
Aug 03, 2023 | 244.44 | 248.96 | 244.44 | 246.10 | 1,126,197 | +0.21(+0.08%) |
Aug 02, 2023 | 246.37 | 251.25 | 244.24 | 245.89 | 1,915,257 | -1.80(-0.73%) |
Aug 01, 2023 | 251.25 | 252.22 | 243.22 | 247.69 | 2,092,895 | -11.28(-4.36%) |
Jul 31, 2023 | 256.66 | 259.83 | 255.76 | 258.97 | 2,177,153 | +3.25(+1.27%) |
Jul 28, 2023 | 252.88 | 255.85 | 252.29 | 255.72 | 1,316,438 | +4.33(+1.72%) |
Jul 27, 2023 | 251.90 | 253.19 | 250.22 | 251.39 | 923,858 | +0.21(+0.08%) |
Jul 26, 2023 | 250.74 | 253.08 | 249.50 | 251.18 | 849,165 | -0.57(-0.23%) |
Jul 25, 2023 | 249.25 | 252.41 | 247.67 | 251.75 | 713,803 | +1.61(+0.64%) |
Jul 24, 2023 | 251.66 | 253.54 | 250.10 | 250.14 | 687,229 | -1.21(-0.48%) |
Jul 21, 2023 | 251.92 | 252.32 | 250.26 | 251.35 | 2,866,725 | +0.06(+0.02%) |
Jul 20, 2023 | 250.38 | 252.37 | 248.76 | 251.29 | 893,889 | +0.54(+0.22%) |
Jul 19, 2023 | 249.88 | 251.43 | 247.90 | 250.75 | 946,992 | +0.49(+0.20%) |
Jul 18, 2023 | 246.81 | 250.45 | 246.34 | 250.26 | 925,696 | +3.24(+1.31%) |
Jul 17, 2023 | 245.24 | 247.44 | 244.44 | 247.02 | 925,897 | +1.57(+0.64%) |
Jul 14, 2023 | 244.80 | 245.49 | 242.38 | 245.45 | 940,694 | +0.43(+0.18%) |
Jul 13, 2023 | 247.07 | 247.09 | 244.69 | 245.02 | 895,064 | -2.21(-0.89%) |
Jul 12, 2023 | 249.72 | 250.04 | 246.96 | 247.23 | 853,331 | +0.19(+0.08%) |
Jul 11, 2023 | 245.17 | 247.83 | 244.60 | 247.04 | 907,538 | +2.79(+1.14%) |
Jul 10, 2023 | 239.86 | 244.90 | 239.86 | 244.25 | 840,665 | +4.47(+1.86%) |
Jul 07, 2023 | 237.50 | 243.06 | 237.11 | 239.78 | 1,002,883 | +1.30(+0.54%) |
Jul 06, 2023 | 240.19 | 241.09 | 237.61 | 238.49 | 1,127,947 | -3.55(-1.47%) |
Jul 05, 2023 | 243.78 | 244.61 | 241.85 | 242.04 | 737,588 | -4.72(-1.91%) |