Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 183.77 | 184.90 | 181.85 | 182.27 | 700,998 | +0.18(+0.10%) |
Sep 28, 2023 | 179.84 | 185.33 | 178.83 | 182.09 | 835,612 | +2.27(+1.26%) |
Sep 27, 2023 | 180.36 | 181.59 | 177.98 | 179.82 | 559,506 | +0.36(+0.20%) |
Sep 26, 2023 | 181.91 | 182.94 | 179.08 | 179.46 | 753,025 | -3.73(-2.04%) |
Sep 25, 2023 | 183.89 | 183.95 | 183.02 | 183.19 | 461,558 | -1.44(-0.78%) |
Sep 22, 2023 | 185.09 | 186.14 | 184.24 | 184.64 | 474,812 | -0.52(-0.28%) |
Sep 21, 2023 | 191.59 | 192.61 | 184.98 | 185.15 | 948,570 | -8.23(-4.26%) |
Sep 20, 2023 | 197.04 | 198.20 | 193.09 | 193.38 | 424,846 | -2.14(-1.09%) |
Sep 19, 2023 | 193.48 | 195.55 | 193.40 | 195.52 | 515,063 | +1.54(+0.79%) |
Sep 18, 2023 | 195.38 | 195.79 | 192.90 | 193.98 | 634,207 | -1.90(-0.97%) |
Sep 15, 2023 | 197.99 | 198.72 | 195.48 | 195.88 | 1,195,438 | -2.83(-1.42%) |
Sep 14, 2023 | 197.25 | 199.32 | 196.26 | 198.71 | 423,108 | +2.45(+1.25%) |
Sep 13, 2023 | 196.41 | 197.04 | 194.92 | 196.26 | 686,598 | -0.27(-0.14%) |
Sep 12, 2023 | 196.64 | 197.53 | 195.94 | 196.53 | 728,246 | -0.50(-0.25%) |
Sep 11, 2023 | 196.30 | 197.82 | 195.93 | 197.02 | 839,883 | +1.44(+0.74%) |
Sep 08, 2023 | 200.00 | 201.36 | 194.99 | 195.58 | 566,057 | -4.90(-2.44%) |
Sep 07, 2023 | 201.82 | 203.09 | 200.37 | 200.48 | 516,176 | -2.70(-1.33%) |
Sep 06, 2023 | 203.13 | 205.71 | 202.89 | 203.17 | 561,834 | +0.13(+0.06%) |
Sep 05, 2023 | 204.43 | 205.99 | 202.81 | 203.04 | 415,054 | -2.37(-1.15%) |
Sep 01, 2023 | 206.15 | 207.81 | 204.58 | 205.41 | 438,331 | +0.13(+0.06%) |
Aug 31, 2023 | 206.57 | 207.64 | 205.27 | 205.28 | 440,704 | -0.80(-0.39%) |
Aug 30, 2023 | 204.16 | 206.44 | 203.26 | 206.09 | 433,156 | +2.08(+1.02%) |
Aug 29, 2023 | 198.61 | 204.91 | 197.82 | 204.01 | 614,535 | +5.50(+2.77%) |
Aug 28, 2023 | 197.39 | 199.42 | 196.74 | 198.51 | 489,992 | +1.89(+0.96%) |
Aug 25, 2023 | 196.42 | 197.55 | 195.12 | 196.62 | 1,219,195 | +1.53(+0.78%) |
Aug 24, 2023 | 196.24 | 197.49 | 194.73 | 195.09 | 1,315,840 | +0.21(+0.11%) |
Aug 23, 2023 | 191.69 | 195.99 | 191.42 | 194.88 | 823,933 | +4.29(+2.25%) |
Aug 22, 2023 | 190.50 | 190.90 | 189.26 | 190.59 | 1,414,989 | +0.20(+0.10%) |
Aug 21, 2023 | 191.03 | 191.19 | 188.78 | 190.40 | 655,165 | -0.45(-0.23%) |
Aug 18, 2023 | 188.35 | 191.01 | 187.59 | 190.84 | 644,335 | +1.32(+0.70%) |
Aug 17, 2023 | 192.13 | 192.23 | 188.73 | 189.52 | 547,426 | -2.50(-1.30%) |
Aug 16, 2023 | 191.52 | 194.11 | 191.52 | 192.02 | 527,729 | -0.08(-0.04%) |
Aug 15, 2023 | 193.74 | 194.82 | 191.18 | 192.10 | 788,044 | -3.27(-1.67%) |
Aug 14, 2023 | 195.23 | 196.48 | 194.30 | 195.37 | 624,012 | -0.59(-0.30%) |
Aug 11, 2023 | 195.17 | 197.09 | 194.52 | 195.96 | 423,918 | -0.99(-0.50%) |
Aug 10, 2023 | 196.77 | 199.38 | 195.89 | 196.95 | 395,768 | +0.02(+0.01%) |
Aug 09, 2023 | 197.88 | 197.93 | 195.52 | 196.93 | 698,357 | -0.87(-0.44%) |
Aug 08, 2023 | 195.21 | 197.86 | 195.06 | 197.80 | 848,506 | +1.11(+0.57%) |
Aug 07, 2023 | 196.48 | 198.02 | 195.53 | 196.69 | 1,086,461 | +0.34(+0.17%) |
Aug 04, 2023 | 195.91 | 198.52 | 194.88 | 196.35 | 849,396 | +0.60(+0.30%) |
Aug 03, 2023 | 198.64 | 199.37 | 195.18 | 195.76 | 1,238,470 | -4.56(-2.28%) |
Aug 02, 2023 | 199.65 | 201.27 | 197.64 | 200.32 | 1,559,200 | -0.51(-0.25%) |
Aug 01, 2023 | 201.12 | 202.13 | 200.52 | 200.82 | 1,321,112 | -1.86(-0.92%) |
Jul 31, 2023 | 202.24 | 203.77 | 200.53 | 202.68 | 986,621 | +1.30(+0.65%) |
Jul 28, 2023 | 201.61 | 202.28 | 199.87 | 201.38 | 1,560,574 | -0.09(-0.04%) |
Jul 27, 2023 | 203.99 | 204.57 | 199.27 | 201.47 | 2,196,034 | -0.64(-0.31%) |
Jul 26, 2023 | 205.84 | 205.96 | 200.77 | 202.10 | 1,959,891 | -4.46(-2.16%) |
Jul 25, 2023 | 205.12 | 208.43 | 204.90 | 206.56 | 1,809,133 | +1.43(+0.70%) |
Jul 24, 2023 | 208.05 | 210.10 | 204.58 | 205.13 | 2,190,220 | -5.76(-2.73%) |
Jul 21, 2023 | 214.40 | 215.23 | 210.83 | 210.89 | 1,345,003 | -3.99(-1.86%) |
Jul 20, 2023 | 220.97 | 221.83 | 209.49 | 214.89 | 3,485,452 | -20.98(-8.89%) |
Jul 19, 2023 | 236.03 | 238.70 | 235.80 | 235.86 | 833,341 | -0.32(-0.13%) |
Jul 18, 2023 | 235.38 | 237.66 | 234.50 | 236.18 | 1,048,791 | +0.66(+0.28%) |
Jul 17, 2023 | 234.44 | 238.68 | 233.55 | 235.51 | 810,857 | +0.62(+0.26%) |
Jul 14, 2023 | 231.41 | 235.51 | 231.10 | 234.90 | 764,221 | +3.35(+1.45%) |
Jul 13, 2023 | 230.80 | 232.89 | 230.69 | 231.55 | 674,280 | +1.35(+0.59%) |
Jul 12, 2023 | 233.99 | 235.01 | 228.93 | 230.20 | 695,916 | +0.75(+0.32%) |
Jul 11, 2023 | 227.23 | 230.05 | 225.74 | 229.46 | 666,917 | +1.90(+0.83%) |
Jul 10, 2023 | 223.78 | 228.07 | 223.78 | 227.56 | 629,632 | +3.50(+1.56%) |
Jul 07, 2023 | 222.45 | 226.48 | 222.11 | 224.06 | 436,765 | +0.64(+0.28%) |
Jul 06, 2023 | 227.40 | 227.40 | 221.57 | 223.43 | 759,457 | -6.27(-2.73%) |
Jul 05, 2023 | 226.59 | 230.15 | 224.24 | 229.69 | 654,892 | +2.13(+0.94%) |