Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 199.01 | 207.34 | 198.50 | 204.85 | 579 | +5.97(+3.00%) |
Sep 28, 2023 | 203.86 | 203.86 | 198.88 | 198.88 | 109 | -0.05(-0.02%) |
Sep 27, 2023 | 203.83 | 207.66 | 198.93 | 198.93 | 335 | -2.44(-1.21%) |
Sep 26, 2023 | 201.87 | 201.87 | 197.89 | 201.37 | 294 | +0.00(+0.00%) |
Sep 25, 2023 | 206.84 | 201.87 | 199.88 | 201.37 | 301 | +2.49(+1.25%) |
Sep 22, 2023 | 197.89 | 198.88 | 197.89 | 198.88 | 510 | +1.00(+0.50%) |
Sep 21, 2023 | 185.97 | 201.87 | 185.97 | 197.89 | 381 | -2.49(-1.24%) |
Sep 20, 2023 | 203.86 | 207.83 | 196.90 | 200.38 | 384 | +3.03(+1.54%) |
Sep 19, 2023 | 200.87 | 200.87 | 188.98 | 197.34 | 210 | -3.53(-1.76%) |
Sep 18, 2023 | 189.88 | 201.18 | 189.88 | 200.87 | 1,187 | +10.44(+5.48%) |
Sep 15, 2023 | 189.94 | 190.93 | 189.94 | 190.43 | 368 | -1.98(-1.03%) |
Sep 14, 2023 | 202.38 | 202.38 | 186.01 | 192.41 | 1,888 | -6.42(-3.23%) |
Sep 13, 2023 | 202.37 | 203.86 | 198.84 | 198.84 | 637 | -1.84(-0.92%) |
Sep 12, 2023 | 202.86 | 206.30 | 199.88 | 200.68 | 405 | -1.69(-0.84%) |
Sep 11, 2023 | 197.01 | 204.09 | 191.44 | 202.37 | 2,059 | +8.45(+4.36%) |
Sep 08, 2023 | 192.92 | 196.50 | 188.94 | 193.91 | 2,062 | -3.92(-1.98%) |
Sep 07, 2023 | 208.83 | 210.82 | 189.46 | 197.83 | 1,370 | -14.98(-7.04%) |
Sep 06, 2023 | 206.33 | 217.78 | 206.33 | 212.81 | 289 | +0.89(+0.42%) |
Sep 05, 2023 | 208.83 | 217.78 | 208.83 | 211.91 | 666 | +3.08(+1.48%) |
Sep 01, 2023 | 216.76 | 218.77 | 208.83 | 208.83 | 747 | -3.98(-1.87%) |
Aug 31, 2023 | 216.29 | 216.91 | 208.83 | 212.81 | 1,090 | -1.29(-0.60%) |
Aug 30, 2023 | 209.82 | 214.75 | 208.83 | 214.10 | 1,422 | +11.24(+5.54%) |
Aug 29, 2023 | 198.35 | 211.65 | 198.35 | 202.86 | 2,808 | -3.48(-1.69%) |
Aug 28, 2023 | 216.81 | 221.26 | 205.35 | 206.34 | 1,629 | -9.56(-4.43%) |
Aug 25, 2023 | 211.81 | 220.16 | 210.32 | 215.90 | 848 | +1.70(+0.79%) |
Aug 24, 2023 | 217.30 | 217.99 | 211.81 | 214.20 | 466 | -2.19(-1.01%) |
Aug 23, 2023 | 222.03 | 222.73 | 215.80 | 216.39 | 1,207 | -5.37(-2.42%) |
Aug 22, 2023 | 210.13 | 223.22 | 207.58 | 221.76 | 2,688 | +9.94(+4.69%) |
Aug 21, 2023 | 208.57 | 212.33 | 208.57 | 211.81 | 988 | -1.39(-0.65%) |
Aug 18, 2023 | 211.91 | 218.27 | 206.84 | 213.20 | 525 | +1.74(+0.82%) |
Aug 17, 2023 | 218.79 | 222.12 | 210.28 | 211.46 | 563 | -4.82(-2.23%) |
Aug 16, 2023 | 220.74 | 224.23 | 216.29 | 216.29 | 747 | -2.49(-1.14%) |
Aug 15, 2023 | 228.19 | 228.19 | 213.01 | 218.77 | 405 | +1.87(+0.86%) |
Aug 14, 2023 | 214.69 | 224.44 | 212.95 | 216.90 | 310 | -5.05(-2.28%) |
Aug 11, 2023 | 221.76 | 223.75 | 215.89 | 221.96 | 172 | -1.79(-0.80%) |
Aug 10, 2023 | 224.74 | 228.72 | 218.87 | 223.75 | 995 | +0.30(+0.13%) |
Aug 09, 2023 | 236.68 | 236.71 | 223.45 | 223.45 | 1,816 | -15.21(-6.37%) |
Aug 08, 2023 | 245.96 | 245.96 | 235.70 | 238.66 | 724 | -2.98(-1.23%) |
Aug 07, 2023 | 232.36 | 241.65 | 228.72 | 241.65 | 1,427 | +22.87(+10.45%) |
Aug 04, 2023 | 238.66 | 238.66 | 213.62 | 218.77 | 3,166 | -10.31(-4.50%) |
Aug 03, 2023 | 239.78 | 242.24 | 229.09 | 229.09 | 383 | -11.78(-4.89%) |
Aug 02, 2023 | 242.97 | 245.43 | 237.24 | 240.87 | 1,187 | -0.10(-0.04%) |
Aug 01, 2023 | 210.94 | 240.97 | 204.22 | 240.97 | 2,518 | +28.32(+13.32%) |
Jul 31, 2023 | 213.29 | 214.64 | 194.96 | 212.65 | 2,183 | -10.93(-4.89%) |
Jul 28, 2023 | 235.50 | 235.50 | 222.59 | 223.58 | 338 | -10.82(-4.62%) |
Jul 27, 2023 | 241.28 | 241.96 | 234.40 | 234.40 | 448 | -3.09(-1.30%) |
Jul 26, 2023 | 237.76 | 248.41 | 233.85 | 237.49 | 3,404 | -3.97(-1.65%) |
Jul 25, 2023 | 237.48 | 248.39 | 227.13 | 241.47 | 1,044 | +7.34(+3.14%) |
Jul 24, 2023 | 228.38 | 240.84 | 226.06 | 234.12 | 3,742 | +1.15(+0.49%) |
Jul 21, 2023 | 232.93 | 241.46 | 232.93 | 232.97 | 616 | -0.05(-0.02%) |
Jul 20, 2023 | 238.17 | 248.40 | 226.41 | 233.02 | 1,743 | +6.10(+2.69%) |
Jul 19, 2023 | 234.71 | 238.48 | 226.92 | 226.92 | 2,882 | -9.68(-4.09%) |
Jul 18, 2023 | 228.05 | 244.45 | 221.60 | 236.60 | 3,630 | +12.38(+5.52%) |
Jul 17, 2023 | 213.64 | 226.84 | 209.68 | 224.22 | 2,123 | +15.55(+7.45%) |
Jul 14, 2023 | 203.19 | 208.67 | 200.01 | 208.66 | 442 | +7.45(+3.70%) |
Jul 13, 2023 | 199.73 | 203.71 | 198.74 | 201.21 | 2,029 | +1.93(+0.97%) |
Jul 12, 2023 | 194.53 | 202.19 | 187.09 | 199.28 | 3,088 | -0.15(-0.07%) |
Jul 11, 2023 | 211.90 | 213.15 | 193.30 | 199.43 | 2,692 | -13.17(-6.19%) |
Jul 10, 2023 | 198.74 | 213.64 | 197.25 | 212.60 | 3,827 | +12.88(+6.45%) |
Jul 07, 2023 | 206.69 | 206.69 | 194.05 | 199.72 | 3,201 | -4.98(-2.43%) |
Jul 06, 2023 | 207.72 | 212.66 | 204.70 | 204.70 | 1,876 | -7.95(-3.74%) |
Jul 05, 2023 | 210.66 | 217.52 | 209.17 | 212.65 | 1,581 | +0.00(+0.00%) |