Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 204.80 | 207.40 | 203.00 | 203.45 | 856,651 | +0.61(+0.30%) |
Sep 28, 2023 | 201.89 | 204.73 | 200.85 | 202.84 | 692,977 | +1.00(+0.50%) |
Sep 27, 2023 | 200.00 | 202.21 | 199.84 | 201.84 | 573,362 | +2.45(+1.23%) |
Sep 26, 2023 | 201.70 | 203.66 | 198.92 | 199.39 | 738,934 | -4.56(-2.24%) |
Sep 25, 2023 | 202.76 | 204.25 | 203.04 | 203.95 | 474,624 | +0.81(+0.40%) |
Sep 22, 2023 | 204.58 | 204.61 | 202.38 | 203.14 | 658,881 | -0.06(-0.03%) |
Sep 21, 2023 | 206.63 | 208.12 | 203.11 | 203.20 | 860,066 | -6.29(-3.00%) |
Sep 20, 2023 | 210.11 | 212.04 | 209.10 | 209.49 | 750,895 | -0.02(-0.01%) |
Sep 19, 2023 | 207.31 | 209.95 | 206.63 | 209.51 | 939,203 | +1.32(+0.63%) |
Sep 18, 2023 | 207.84 | 211.92 | 207.77 | 208.19 | 559,643 | -0.82(-0.39%) |
Sep 15, 2023 | 210.29 | 210.56 | 207.74 | 209.01 | 1,486,128 | -2.15(-1.02%) |
Sep 14, 2023 | 214.54 | 216.52 | 209.55 | 211.16 | 1,052,030 | -4.13(-1.92%) |
Sep 13, 2023 | 215.08 | 216.22 | 210.61 | 215.29 | 1,281,723 | -0.44(-0.20%) |
Sep 12, 2023 | 223.50 | 224.72 | 215.38 | 215.73 | 1,685,742 | -9.17(-4.08%) |
Sep 11, 2023 | 220.63 | 225.49 | 220.39 | 224.90 | 868,101 | +4.59(+2.08%) |
Sep 08, 2023 | 222.75 | 224.19 | 218.26 | 220.31 | 1,244,638 | -1.69(-0.76%) |
Sep 07, 2023 | 221.33 | 223.88 | 220.35 | 222.00 | 881,198 | -0.47(-0.21%) |
Sep 06, 2023 | 220.63 | 223.00 | 219.11 | 222.47 | 1,219,124 | +2.62(+1.19%) |
Sep 05, 2023 | 215.54 | 220.51 | 211.73 | 219.85 | 1,931,141 | +3.28(+1.51%) |
Sep 01, 2023 | 210.64 | 218.54 | 210.37 | 216.57 | 1,817,827 | +7.87(+3.77%) |
Aug 31, 2023 | 198.10 | 209.96 | 197.99 | 208.70 | 2,773,522 | +16.11(+8.36%) |
Aug 30, 2023 | 192.86 | 195.44 | 192.17 | 192.59 | 1,162,415 | -0.44(-0.23%) |
Aug 29, 2023 | 190.00 | 194.31 | 190.00 | 193.03 | 896,546 | +2.64(+1.39%) |
Aug 28, 2023 | 191.00 | 192.48 | 188.95 | 190.39 | 723,183 | +1.26(+0.67%) |
Aug 25, 2023 | 186.92 | 190.33 | 185.90 | 189.13 | 688,828 | +2.74(+1.47%) |
Aug 24, 2023 | 188.86 | 188.86 | 186.18 | 186.39 | 801,528 | -1.21(-0.64%) |
Aug 23, 2023 | 188.47 | 188.47 | 186.73 | 187.60 | 633,077 | +0.33(+0.18%) |
Aug 22, 2023 | 187.74 | 189.47 | 185.61 | 187.27 | 689,923 | -0.79(-0.42%) |
Aug 21, 2023 | 187.52 | 190.16 | 187.46 | 188.06 | 734,172 | +1.09(+0.58%) |
Aug 18, 2023 | 186.00 | 188.31 | 184.23 | 186.97 | 722,502 | -0.68(-0.36%) |
Aug 17, 2023 | 191.41 | 191.58 | 186.73 | 187.65 | 909,758 | -4.31(-2.25%) |
Aug 16, 2023 | 190.37 | 192.11 | 189.64 | 191.96 | 700,541 | +0.74(+0.39%) |
Aug 15, 2023 | 192.28 | 192.88 | 190.86 | 191.22 | 459,573 | -1.30(-0.68%) |
Aug 14, 2023 | 193.66 | 193.93 | 192.12 | 192.52 | 699,154 | -1.59(-0.82%) |
Aug 11, 2023 | 191.42 | 195.03 | 191.42 | 194.11 | 536,741 | +1.45(+0.75%) |
Aug 10, 2023 | 195.76 | 197.40 | 191.43 | 192.66 | 501,759 | -1.28(-0.66%) |
Aug 09, 2023 | 192.71 | 194.47 | 191.40 | 193.94 | 583,179 | -0.05(-0.03%) |
Aug 08, 2023 | 194.47 | 195.09 | 190.38 | 193.99 | 668,068 | -2.83(-1.44%) |
Aug 07, 2023 | 196.87 | 196.97 | 193.78 | 196.82 | 596,554 | -0.10(-0.05%) |
Aug 04, 2023 | 196.28 | 198.51 | 193.78 | 196.92 | 855,704 | +2.37(+1.22%) |
Aug 03, 2023 | 197.77 | 199.47 | 194.03 | 194.55 | 810,476 | -4.58(-2.30%) |
Aug 02, 2023 | 200.18 | 201.20 | 196.81 | 199.13 | 715,991 | -3.62(-1.79%) |
Aug 01, 2023 | 202.61 | 204.78 | 201.65 | 202.75 | 702,726 | -1.47(-0.72%) |
Jul 31, 2023 | 202.48 | 204.97 | 201.97 | 204.22 | 486,094 | +2.77(+1.38%) |
Jul 28, 2023 | 200.71 | 202.82 | 199.37 | 201.45 | 402,753 | +2.82(+1.42%) |
Jul 27, 2023 | 202.75 | 203.29 | 198.56 | 198.63 | 609,925 | -2.35(-1.17%) |
Jul 26, 2023 | 195.90 | 201.11 | 194.87 | 200.98 | 716,824 | +5.08(+2.59%) |
Jul 25, 2023 | 197.18 | 197.21 | 193.36 | 195.90 | 826,763 | -1.08(-0.55%) |
Jul 24, 2023 | 199.71 | 200.67 | 196.23 | 196.98 | 1,092,662 | -2.73(-1.37%) |
Jul 21, 2023 | 200.14 | 202.18 | 197.26 | 199.71 | 997,799 | +0.83(+0.42%) |
Jul 20, 2023 | 204.75 | 205.97 | 198.27 | 198.88 | 1,015,681 | -7.29(-3.54%) |
Jul 19, 2023 | 210.04 | 211.94 | 205.52 | 206.17 | 955,197 | -3.19(-1.52%) |
Jul 18, 2023 | 206.62 | 210.00 | 206.19 | 209.36 | 720,738 | +2.49(+1.20%) |
Jul 17, 2023 | 208.20 | 209.73 | 206.47 | 206.87 | 680,165 | -1.82(-0.87%) |
Jul 14, 2023 | 209.00 | 209.89 | 207.15 | 208.69 | 522,456 | -0.06(-0.03%) |
Jul 13, 2023 | 208.31 | 210.33 | 207.40 | 208.75 | 985,491 | +1.96(+0.95%) |
Jul 12, 2023 | 207.20 | 210.07 | 205.69 | 206.79 | 984,196 | +2.25(+1.10%) |
Jul 11, 2023 | 200.29 | 204.86 | 199.78 | 204.54 | 914,671 | +4.70(+2.35%) |
Jul 10, 2023 | 194.30 | 200.35 | 194.30 | 199.84 | 747,174 | +5.22(+2.68%) |
Jul 07, 2023 | 195.00 | 196.46 | 193.98 | 194.62 | 504,214 | -0.74(-0.38%) |
Jul 06, 2023 | 196.60 | 197.58 | 194.00 | 195.36 | 781,203 | -3.42(-1.72%) |
Jul 05, 2023 | 195.14 | 199.69 | 195.14 | 198.78 | 772,176 | +2.34(+1.19%) |