Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 203.68 | 203.68 | 201.15 | 201.45 | 2,271,383 | -0.47(-0.24%) |
Sep 28, 2023 | 200.27 | 202.63 | 199.43 | 201.93 | 2,135,573 | +1.69(+0.84%) |
Sep 27, 2023 | 203.02 | 203.35 | 199.31 | 200.24 | 2,790,171 | -2.41(-1.19%) |
Sep 26, 2023 | 205.15 | 206.01 | 202.43 | 202.65 | 2,011,852 | -3.60(-1.75%) |
Sep 25, 2023 | 205.73 | 206.97 | 205.75 | 206.25 | 1,442,789 | -0.75(-0.36%) |
Sep 22, 2023 | 208.46 | 210.75 | 206.52 | 207.00 | 2,442,653 | -2.14(-1.02%) |
Sep 21, 2023 | 209.79 | 211.01 | 208.61 | 209.14 | 2,395,921 | -1.56(-0.74%) |
Sep 20, 2023 | 210.84 | 212.60 | 210.62 | 210.71 | 2,139,646 | +1.20(+0.57%) |
Sep 19, 2023 | 210.38 | 211.23 | 207.65 | 209.51 | 2,179,305 | -1.37(-0.65%) |
Sep 18, 2023 | 211.89 | 212.14 | 209.61 | 210.87 | 2,230,619 | -0.17(-0.08%) |
Sep 15, 2023 | 210.78 | 211.92 | 209.92 | 211.04 | 4,268,414 | -2.35(-1.10%) |
Sep 14, 2023 | 211.85 | 214.25 | 209.48 | 213.40 | 2,829,005 | +3.53(+1.68%) |
Sep 13, 2023 | 211.62 | 211.72 | 208.53 | 209.86 | 2,951,287 | -1.72(-0.81%) |
Sep 12, 2023 | 208.78 | 212.61 | 204.65 | 211.59 | 2,858,727 | +2.24(+1.07%) |
Sep 11, 2023 | 210.24 | 210.54 | 207.81 | 209.35 | 1,964,918 | -0.19(-0.09%) |
Sep 08, 2023 | 208.07 | 209.90 | 206.81 | 209.54 | 3,222,658 | +1.22(+0.58%) |
Sep 07, 2023 | 210.15 | 211.44 | 207.66 | 208.32 | 2,913,230 | -2.24(-1.06%) |
Sep 06, 2023 | 213.52 | 213.88 | 209.44 | 210.56 | 2,370,130 | -2.85(-1.34%) |
Sep 05, 2023 | 217.12 | 217.47 | 212.88 | 213.41 | 2,708,672 | -5.26(-2.41%) |
Sep 01, 2023 | 219.27 | 220.02 | 217.36 | 218.67 | 2,328,634 | +0.46(+0.21%) |
Aug 31, 2023 | 220.52 | 221.44 | 218.18 | 218.21 | 2,436,350 | -2.30(-1.04%) |
Aug 30, 2023 | 220.43 | 221.72 | 219.28 | 220.51 | 2,719,822 | +0.74(+0.34%) |
Aug 29, 2023 | 220.74 | 221.54 | 219.33 | 219.77 | 2,401,664 | -1.08(-0.49%) |
Aug 28, 2023 | 220.23 | 223.51 | 220.19 | 220.85 | 1,760,376 | +0.35(+0.16%) |
Aug 25, 2023 | 219.56 | 221.77 | 218.63 | 220.49 | 1,636,822 | +1.63(+0.75%) |
Aug 24, 2023 | 219.62 | 220.55 | 218.82 | 218.86 | 1,767,983 | -0.60(-0.27%) |
Aug 23, 2023 | 219.17 | 219.99 | 217.73 | 219.46 | 2,060,326 | +0.71(+0.32%) |
Aug 22, 2023 | 220.58 | 220.91 | 217.93 | 218.75 | 1,663,593 | -1.53(-0.70%) |
Aug 21, 2023 | 221.54 | 222.08 | 219.73 | 220.29 | 2,034,053 | -1.27(-0.57%) |
Aug 18, 2023 | 219.59 | 221.98 | 219.48 | 221.56 | 1,688,083 | +0.87(+0.39%) |
Aug 17, 2023 | 221.59 | 222.94 | 220.39 | 220.69 | 2,110,065 | -0.24(-0.11%) |
Aug 16, 2023 | 221.65 | 222.44 | 219.98 | 220.93 | 2,205,472 | -0.91(-0.41%) |
Aug 15, 2023 | 225.08 | 225.35 | 221.75 | 221.83 | 2,182,064 | -4.19(-1.85%) |
Aug 14, 2023 | 224.91 | 226.21 | 224.50 | 226.02 | 1,710,192 | +0.30(+0.14%) |
Aug 11, 2023 | 225.97 | 227.19 | 225.51 | 225.72 | 2,385,440 | -0.80(-0.35%) |
Aug 10, 2023 | 226.19 | 227.54 | 225.75 | 226.51 | 2,783,412 | +1.03(+0.46%) |
Aug 09, 2023 | 223.51 | 226.03 | 223.03 | 225.48 | 2,605,361 | +0.61(+0.27%) |
Aug 08, 2023 | 226.52 | 226.56 | 222.65 | 224.87 | 2,555,715 | -1.05(-0.47%) |
Aug 07, 2023 | 226.52 | 228.02 | 224.84 | 225.92 | 2,248,260 | +1.15(+0.51%) |
Aug 04, 2023 | 226.73 | 228.99 | 224.48 | 224.77 | 3,229,441 | -1.34(-0.59%) |
Aug 03, 2023 | 225.82 | 227.92 | 224.79 | 226.11 | 1,946,116 | -0.31(-0.13%) |
Aug 02, 2023 | 227.35 | 228.63 | 226.09 | 226.42 | 2,785,996 | -1.28(-0.56%) |
Aug 01, 2023 | 227.68 | 228.34 | 225.36 | 227.69 | 3,544,531 | -0.51(-0.22%) |
Jul 31, 2023 | 228.90 | 230.68 | 226.63 | 228.21 | 3,038,817 | -0.74(-0.32%) |
Jul 28, 2023 | 228.05 | 231.38 | 226.47 | 228.94 | 3,655,900 | +0.66(+0.29%) |
Jul 27, 2023 | 231.58 | 232.50 | 226.62 | 228.28 | 5,903,764 | -5.80(-2.48%) |
Jul 26, 2023 | 232.94 | 236.53 | 229.54 | 234.09 | 14,783,475 | +22.08(+10.42%) |
Jul 25, 2023 | 212.73 | 213.88 | 211.22 | 212.01 | 2,812,336 | -1.37(-0.64%) |
Jul 24, 2023 | 212.76 | 215.50 | 212.22 | 213.37 | 2,201,430 | +0.16(+0.07%) |
Jul 21, 2023 | 210.02 | 213.70 | 208.55 | 213.22 | 6,141,142 | +0.00(+0.00%) |
Jul 20, 2023 | 211.50 | 214.04 | 211.09 | 213.22 | 3,190,085 | +2.49(+1.18%) |
Jul 19, 2023 | 209.36 | 211.47 | 209.01 | 210.73 | 2,070,735 | +1.60(+0.77%) |
Jul 18, 2023 | 206.02 | 209.50 | 205.66 | 209.12 | 1,925,280 | +2.72(+1.32%) |
Jul 17, 2023 | 207.10 | 207.36 | 205.66 | 206.41 | 1,496,303 | -1.11(-0.54%) |
Jul 14, 2023 | 206.91 | 208.18 | 206.42 | 207.52 | 1,629,815 | +0.37(+0.18%) |
Jul 13, 2023 | 205.99 | 207.45 | 205.14 | 207.15 | 2,251,280 | +1.66(+0.81%) |
Jul 12, 2023 | 204.65 | 207.16 | 202.61 | 205.49 | 3,316,028 | +2.10(+1.03%) |
Jul 11, 2023 | 202.61 | 203.78 | 201.65 | 203.39 | 2,136,209 | +1.90(+0.94%) |
Jul 10, 2023 | 199.33 | 202.04 | 199.10 | 201.49 | 2,058,521 | +2.01(+1.01%) |
Jul 07, 2023 | 197.76 | 201.05 | 197.20 | 199.49 | 2,109,499 | +0.30(+0.15%) |
Jul 06, 2023 | 198.71 | 199.67 | 197.30 | 199.18 | 1,543,924 | -1.38(-0.69%) |
Jul 05, 2023 | 201.28 | 202.41 | 200.13 | 200.56 | 1,848,517 | -2.18(-1.08%) |