Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 226.50 | 226.89 | 222.81 | 223.34 | 718,490 | -1.52(-0.68%) |
Sep 28, 2023 | 222.34 | 226.14 | 222.34 | 224.87 | 461,272 | +2.21(+0.99%) |
Sep 27, 2023 | 221.58 | 223.75 | 220.65 | 222.66 | 874,831 | +2.21(+1.00%) |
Sep 26, 2023 | 221.82 | 223.56 | 220.25 | 220.44 | 715,689 | -2.40(-1.08%) |
Sep 25, 2023 | 220.97 | 223.29 | 222.20 | 222.84 | 507,779 | +0.64(+0.29%) |
Sep 22, 2023 | 223.27 | 224.42 | 222.12 | 222.20 | 843,439 | -0.53(-0.24%) |
Sep 21, 2023 | 224.47 | 224.62 | 222.66 | 222.73 | 692,845 | -3.83(-1.69%) |
Sep 20, 2023 | 229.99 | 230.91 | 226.43 | 226.56 | 491,717 | -2.34(-1.02%) |
Sep 19, 2023 | 230.12 | 230.72 | 228.14 | 228.90 | 391,308 | -1.20(-0.52%) |
Sep 18, 2023 | 231.09 | 231.39 | 230.00 | 230.10 | 327,582 | -1.08(-0.47%) |
Sep 15, 2023 | 233.36 | 233.36 | 230.41 | 231.18 | 768,849 | -2.99(-1.28%) |
Sep 14, 2023 | 233.07 | 234.80 | 232.44 | 234.18 | 505,191 | +2.58(+1.11%) |
Sep 13, 2023 | 233.27 | 233.82 | 230.89 | 231.60 | 668,222 | -1.67(-0.72%) |
Sep 12, 2023 | 233.01 | 234.82 | 232.89 | 233.27 | 258,332 | -0.45(-0.19%) |
Sep 11, 2023 | 234.40 | 235.17 | 233.61 | 233.72 | 468,175 | +0.56(+0.24%) |
Sep 08, 2023 | 234.21 | 234.90 | 232.97 | 233.16 | 290,176 | -1.11(-0.48%) |
Sep 07, 2023 | 234.92 | 235.39 | 232.79 | 234.28 | 423,611 | -2.52(-1.06%) |
Sep 06, 2023 | 237.37 | 238.60 | 235.13 | 236.79 | 257,495 | -0.12(-0.05%) |
Sep 05, 2023 | 239.88 | 240.13 | 236.78 | 236.91 | 428,546 | -4.46(-1.85%) |
Sep 01, 2023 | 241.16 | 242.71 | 240.42 | 241.37 | 347,832 | +2.05(+0.86%) |
Aug 31, 2023 | 239.92 | 241.31 | 239.16 | 239.32 | 285,566 | -0.42(-0.17%) |
Aug 30, 2023 | 237.50 | 240.61 | 237.50 | 239.73 | 336,329 | +1.67(+0.70%) |
Aug 29, 2023 | 233.91 | 238.33 | 233.08 | 238.06 | 513,415 | +3.72(+1.59%) |
Aug 28, 2023 | 233.71 | 235.89 | 233.71 | 234.34 | 289,352 | +1.39(+0.60%) |
Aug 25, 2023 | 232.12 | 233.90 | 229.44 | 232.95 | 452,954 | +1.39(+0.60%) |
Aug 24, 2023 | 234.91 | 235.31 | 231.31 | 231.56 | 698,050 | -3.56(-1.51%) |
Aug 23, 2023 | 232.72 | 235.87 | 232.38 | 235.12 | 499,571 | +2.48(+1.06%) |
Aug 22, 2023 | 233.57 | 234.25 | 231.70 | 232.64 | 504,722 | +0.28(+0.12%) |
Aug 21, 2023 | 232.05 | 233.03 | 230.72 | 232.37 | 528,680 | +0.34(+0.15%) |
Aug 18, 2023 | 228.45 | 232.87 | 228.36 | 232.03 | 539,494 | +1.47(+0.64%) |
Aug 17, 2023 | 234.57 | 234.96 | 230.38 | 230.56 | 958,768 | -3.68(-1.57%) |
Aug 16, 2023 | 237.19 | 238.10 | 234.20 | 234.24 | 439,301 | -3.32(-1.40%) |
Aug 15, 2023 | 238.91 | 238.97 | 237.07 | 237.56 | 460,381 | -2.30(-0.96%) |
Aug 14, 2023 | 238.39 | 239.95 | 236.92 | 239.85 | 535,791 | +0.37(+0.15%) |
Aug 11, 2023 | 237.87 | 240.02 | 237.68 | 239.49 | 473,550 | +0.31(+0.13%) |
Aug 10, 2023 | 240.59 | 243.16 | 238.16 | 239.18 | 718,412 | -0.63(-0.26%) |
Aug 09, 2023 | 242.27 | 242.27 | 238.79 | 239.80 | 593,892 | -2.69(-1.11%) |
Aug 08, 2023 | 241.71 | 242.64 | 239.89 | 242.49 | 488,212 | -1.69(-0.69%) |
Aug 07, 2023 | 245.26 | 245.47 | 242.59 | 244.18 | 397,119 | -0.85(-0.35%) |
Aug 04, 2023 | 246.58 | 247.74 | 244.19 | 245.03 | 712,174 | -1.02(-0.41%) |
Aug 03, 2023 | 245.89 | 247.44 | 244.69 | 246.05 | 655,244 | -0.83(-0.34%) |
Aug 02, 2023 | 248.54 | 248.71 | 245.62 | 246.88 | 716,676 | -4.31(-1.71%) |
Aug 01, 2023 | 251.25 | 251.27 | 248.96 | 251.19 | 375,048 | -1.42(-0.56%) |
Jul 31, 2023 | 250.32 | 252.63 | 250.16 | 252.61 | 473,119 | +3.23(+1.30%) |
Jul 28, 2023 | 248.76 | 249.77 | 248.19 | 249.38 | 294,350 | +3.34(+1.36%) |
Jul 27, 2023 | 250.79 | 251.06 | 245.17 | 246.04 | 637,585 | -3.16(-1.27%) |
Jul 26, 2023 | 247.90 | 250.24 | 247.68 | 249.20 | 285,852 | +0.80(+0.32%) |
Jul 25, 2023 | 247.14 | 249.73 | 247.14 | 248.41 | 604,121 | +0.77(+0.31%) |
Jul 24, 2023 | 247.95 | 249.92 | 246.89 | 247.64 | 288,169 | -0.32(-0.13%) |
Jul 21, 2023 | 250.43 | 250.48 | 247.61 | 247.96 | 664,533 | -0.75(-0.30%) |
Jul 20, 2023 | 251.23 | 251.28 | 248.10 | 248.71 | 310,246 | -2.39(-0.95%) |
Jul 19, 2023 | 252.57 | 253.66 | 250.43 | 251.10 | 825,364 | -0.51(-0.20%) |
Jul 18, 2023 | 249.19 | 251.90 | 248.89 | 251.61 | 580,254 | +2.28(+0.91%) |
Jul 17, 2023 | 246.06 | 250.28 | 245.99 | 249.33 | 1,075,795 | +2.95(+1.20%) |
Jul 14, 2023 | 248.13 | 248.24 | 244.90 | 246.38 | 901,130 | -1.72(-0.69%) |
Jul 13, 2023 | 246.83 | 248.47 | 246.11 | 248.10 | 345,703 | +2.48(+1.01%) |
Jul 12, 2023 | 247.37 | 247.37 | 245.02 | 245.62 | 329,896 | +2.04(+0.84%) |
Jul 11, 2023 | 242.40 | 243.77 | 240.98 | 243.58 | 375,365 | +2.18(+0.90%) |
Jul 10, 2023 | 236.30 | 241.47 | 236.29 | 241.41 | 319,036 | +4.55(+1.92%) |
Jul 07, 2023 | 235.43 | 238.89 | 235.43 | 236.85 | 326,346 | +2.05(+0.87%) |
Jul 06, 2023 | 235.39 | 236.13 | 232.46 | 234.80 | 500,921 | -3.51(-1.47%) |
Jul 05, 2023 | 240.38 | 240.38 | 238.14 | 238.31 | 438,761 | -3.21(-1.33%) |