Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 185.10 | 185.61 | 183.47 | 184.17 | 53,232 | -0.34(-0.18%) |
Sep 28, 2023 | 184.66 | 185.29 | 183.98 | 184.50 | 84,857 | +0.21(+0.11%) |
Sep 27, 2023 | 186.40 | 186.73 | 183.66 | 184.29 | 121,467 | -2.21(-1.19%) |
Sep 26, 2023 | 187.37 | 187.37 | 186.42 | 186.51 | 62,248 | -1.51(-0.81%) |
Sep 25, 2023 | 188.15 | 188.05 | 187.28 | 188.02 | 185,356 | -0.65(-0.34%) |
Sep 22, 2023 | 189.90 | 190.22 | 188.61 | 188.67 | 175,730 | -1.24(-0.65%) |
Sep 21, 2023 | 191.43 | 191.43 | 189.77 | 189.91 | 294,817 | -1.84(-0.96%) |
Sep 20, 2023 | 191.90 | 192.94 | 191.42 | 191.75 | 44,168 | +0.30(+0.16%) |
Sep 19, 2023 | 191.69 | 191.95 | 190.67 | 191.44 | 78,027 | -0.41(-0.21%) |
Sep 18, 2023 | 191.81 | 192.28 | 190.99 | 191.86 | 61,886 | +0.39(+0.20%) |
Sep 15, 2023 | 192.41 | 192.99 | 191.39 | 191.47 | 71,276 | -1.25(-0.65%) |
Sep 14, 2023 | 191.33 | 192.82 | 191.33 | 192.72 | 28,311 | +1.86(+0.97%) |
Sep 13, 2023 | 190.63 | 191.41 | 190.51 | 190.86 | 34,414 | +0.34(+0.18%) |
Sep 12, 2023 | 191.73 | 191.91 | 190.19 | 190.52 | 36,247 | -1.00(-0.52%) |
Sep 11, 2023 | 189.91 | 191.66 | 189.91 | 191.51 | 284,412 | +1.93(+1.02%) |
Sep 08, 2023 | 189.38 | 189.59 | 189.04 | 189.59 | 60,163 | +0.28(+0.15%) |
Sep 07, 2023 | 188.91 | 190.03 | 188.69 | 189.30 | 128,170 | +0.69(+0.36%) |
Sep 06, 2023 | 189.17 | 189.21 | 188.32 | 188.62 | 66,931 | -0.52(-0.27%) |
Sep 05, 2023 | 190.75 | 190.76 | 189.12 | 189.14 | 60,237 | -1.87(-0.98%) |
Sep 01, 2023 | 192.85 | 193.16 | 190.51 | 191.00 | 33,924 | -1.20(-0.63%) |
Aug 31, 2023 | 193.38 | 193.39 | 192.21 | 192.21 | 27,968 | -1.25(-0.65%) |
Aug 30, 2023 | 193.50 | 194.27 | 193.19 | 193.46 | 79,325 | -0.03(-0.02%) |
Aug 29, 2023 | 193.02 | 193.53 | 191.82 | 193.49 | 44,813 | +0.37(+0.19%) |
Aug 28, 2023 | 192.61 | 193.35 | 192.47 | 193.12 | 20,337 | +0.89(+0.46%) |
Aug 25, 2023 | 191.40 | 192.77 | 191.17 | 192.23 | 44,787 | +1.21(+0.64%) |
Aug 24, 2023 | 191.32 | 192.97 | 190.98 | 191.01 | 336,279 | -0.68(-0.36%) |
Aug 23, 2023 | 191.18 | 191.74 | 191.08 | 191.70 | 24,053 | +1.02(+0.53%) |
Aug 22, 2023 | 191.29 | 191.37 | 190.50 | 190.68 | 96,276 | -0.89(-0.46%) |
Aug 21, 2023 | 192.02 | 192.41 | 190.93 | 191.57 | 32,674 | -1.01(-0.52%) |
Aug 18, 2023 | 191.48 | 192.84 | 191.48 | 192.58 | 27,116 | +0.80(+0.42%) |
Aug 17, 2023 | 193.43 | 193.43 | 191.55 | 191.78 | 38,712 | -2.24(-1.15%) |
Aug 16, 2023 | 195.28 | 195.60 | 193.92 | 194.02 | 34,389 | -0.92(-0.47%) |
Aug 15, 2023 | 196.49 | 196.49 | 194.73 | 194.94 | 46,697 | -2.06(-1.05%) |
Aug 14, 2023 | 197.78 | 197.85 | 196.74 | 197.00 | 29,445 | -0.86(-0.44%) |
Aug 11, 2023 | 197.40 | 198.04 | 197.23 | 197.86 | 38,327 | +0.56(+0.28%) |
Aug 10, 2023 | 198.62 | 199.40 | 196.95 | 197.31 | 29,085 | -0.60(-0.30%) |
Aug 09, 2023 | 197.96 | 199.13 | 197.90 | 197.90 | 45,634 | +0.22(+0.11%) |
Aug 08, 2023 | 198.77 | 198.77 | 197.13 | 197.68 | 71,773 | -1.31(-0.66%) |
Aug 07, 2023 | 197.81 | 199.24 | 197.81 | 198.99 | 64,855 | +1.56(+0.79%) |
Aug 04, 2023 | 199.51 | 200.28 | 197.31 | 197.43 | 75,288 | -2.25(-1.13%) |
Aug 03, 2023 | 200.41 | 200.52 | 199.61 | 199.68 | 62,709 | -0.72(-0.36%) |
Aug 02, 2023 | 198.45 | 201.62 | 198.45 | 200.40 | 36,108 | +1.22(+0.61%) |
Aug 01, 2023 | 199.72 | 200.46 | 198.81 | 199.17 | 32,473 | -0.67(-0.34%) |
Jul 31, 2023 | 200.82 | 200.86 | 199.18 | 199.85 | 38,573 | -0.99(-0.49%) |
Jul 28, 2023 | 200.57 | 201.40 | 200.37 | 200.84 | 49,371 | +1.82(+0.91%) |
Jul 27, 2023 | 200.94 | 201.25 | 198.98 | 199.02 | 43,024 | -1.67(-0.83%) |
Jul 26, 2023 | 199.98 | 201.30 | 199.83 | 200.69 | 33,903 | +0.24(+0.12%) |
Jul 25, 2023 | 200.20 | 200.57 | 199.52 | 200.45 | 47,467 | -0.16(-0.08%) |
Jul 24, 2023 | 200.39 | 200.88 | 200.28 | 200.60 | 45,320 | +0.60(+0.30%) |
Jul 21, 2023 | 199.57 | 200.66 | 199.54 | 200.00 | 36,393 | +0.66(+0.33%) |
Jul 20, 2023 | 197.88 | 199.66 | 197.64 | 199.34 | 222,920 | +1.94(+0.98%) |
Jul 19, 2023 | 195.94 | 197.68 | 195.94 | 197.40 | 36,949 | +2.05(+1.05%) |
Jul 18, 2023 | 195.39 | 196.96 | 194.91 | 195.35 | 33,757 | -0.01(-0.00%) |
Jul 17, 2023 | 195.40 | 196.17 | 195.36 | 195.36 | 40,578 | -0.93(-0.47%) |
Jul 14, 2023 | 195.85 | 196.56 | 195.25 | 196.29 | 100,360 | +0.59(+0.30%) |
Jul 13, 2023 | 195.04 | 195.99 | 194.60 | 195.70 | 53,148 | +1.08(+0.55%) |
Jul 12, 2023 | 194.99 | 195.21 | 194.08 | 194.62 | 47,458 | +0.21(+0.11%) |
Jul 11, 2023 | 194.39 | 194.64 | 193.26 | 194.42 | 77,060 | +0.28(+0.15%) |
Jul 10, 2023 | 194.89 | 195.88 | 193.88 | 194.13 | 146,309 | -0.50(-0.26%) |
Jul 07, 2023 | 196.32 | 196.32 | 194.50 | 194.63 | 28,641 | -1.95(-0.99%) |
Jul 06, 2023 | 195.97 | 196.68 | 195.51 | 196.58 | 135,501 | -0.34(-0.17%) |
Jul 05, 2023 | 196.45 | 196.96 | 196.00 | 196.92 | 117,313 | -0.11(-0.06%) |