Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 199.28 | 201.09 | 195.70 | 196.75 | 1,489,925 | -0.95(-0.48%) |
Sep 28, 2023 | 201.97 | 202.02 | 197.23 | 197.70 | 1,978,312 | -4.51(-2.23%) |
Sep 27, 2023 | 201.39 | 204.44 | 201.39 | 202.21 | 1,061,434 | +1.23(+0.61%) |
Sep 26, 2023 | 202.24 | 205.14 | 200.61 | 200.98 | 1,782,111 | -1.41(-0.70%) |
Sep 25, 2023 | 198.04 | 202.51 | 201.41 | 202.39 | 1,068,585 | +3.64(+1.83%) |
Sep 22, 2023 | 199.17 | 201.24 | 195.96 | 198.75 | 1,090,186 | -0.43(-0.22%) |
Sep 21, 2023 | 204.08 | 205.25 | 197.64 | 199.18 | 1,595,500 | -6.24(-3.04%) |
Sep 20, 2023 | 209.91 | 209.91 | 205.09 | 205.42 | 967,832 | -3.46(-1.66%) |
Sep 19, 2023 | 208.21 | 210.33 | 207.72 | 208.88 | 1,013,898 | -0.47(-0.22%) |
Sep 18, 2023 | 210.85 | 211.59 | 209.21 | 209.35 | 871,307 | -2.36(-1.11%) |
Sep 15, 2023 | 212.18 | 216.53 | 210.69 | 211.71 | 2,027,171 | -1.25(-0.59%) |
Sep 14, 2023 | 218.37 | 218.75 | 211.24 | 212.96 | 1,344,528 | -3.64(-1.68%) |
Sep 13, 2023 | 215.98 | 217.99 | 214.79 | 216.60 | 937,915 | -0.17(-0.08%) |
Sep 12, 2023 | 214.80 | 219.28 | 213.56 | 216.77 | 995,548 | +1.44(+0.67%) |
Sep 11, 2023 | 214.44 | 216.58 | 212.97 | 215.33 | 976,300 | +1.80(+0.84%) |
Sep 08, 2023 | 218.39 | 218.39 | 211.94 | 213.53 | 1,302,606 | -5.47(-2.50%) |
Sep 07, 2023 | 219.08 | 221.98 | 218.08 | 219.00 | 1,028,320 | +0.18(+0.08%) |
Sep 06, 2023 | 220.41 | 220.85 | 216.79 | 218.82 | 860,043 | -2.07(-0.94%) |
Sep 05, 2023 | 224.28 | 224.28 | 220.80 | 220.89 | 746,431 | -3.44(-1.53%) |
Sep 01, 2023 | 224.97 | 225.69 | 223.42 | 224.33 | 682,681 | +1.70(+0.76%) |
Aug 31, 2023 | 225.39 | 226.47 | 221.75 | 222.63 | 849,315 | -1.92(-0.86%) |
Aug 30, 2023 | 225.52 | 227.13 | 224.19 | 224.55 | 864,018 | -0.59(-0.26%) |
Aug 29, 2023 | 221.73 | 225.73 | 221.73 | 225.14 | 489,571 | +3.35(+1.51%) |
Aug 28, 2023 | 221.06 | 222.63 | 220.23 | 221.79 | 765,885 | +2.78(+1.27%) |
Aug 25, 2023 | 216.22 | 219.27 | 216.04 | 219.01 | 552,305 | +3.50(+1.62%) |
Aug 24, 2023 | 216.73 | 218.78 | 215.10 | 215.51 | 605,047 | -0.63(-0.29%) |
Aug 23, 2023 | 215.86 | 216.77 | 214.79 | 216.14 | 474,808 | +2.12(+0.99%) |
Aug 22, 2023 | 215.13 | 215.72 | 212.35 | 214.02 | 828,215 | -0.34(-0.16%) |
Aug 21, 2023 | 214.33 | 215.22 | 212.07 | 214.36 | 860,738 | +0.38(+0.18%) |
Aug 18, 2023 | 212.31 | 215.05 | 210.03 | 213.98 | 1,077,823 | -0.23(-0.11%) |
Aug 17, 2023 | 215.53 | 215.78 | 213.34 | 214.21 | 611,235 | -0.99(-0.46%) |
Aug 16, 2023 | 216.22 | 217.69 | 215.15 | 215.20 | 737,575 | -2.46(-1.13%) |
Aug 15, 2023 | 219.33 | 220.43 | 216.69 | 217.66 | 885,089 | -2.46(-1.12%) |
Aug 14, 2023 | 218.71 | 220.66 | 218.52 | 220.12 | 736,865 | +0.28(+0.13%) |
Aug 11, 2023 | 220.13 | 221.13 | 218.52 | 219.84 | 687,857 | -1.94(-0.87%) |
Aug 10, 2023 | 219.48 | 224.30 | 219.01 | 221.78 | 775,817 | +3.10(+1.42%) |
Aug 09, 2023 | 218.31 | 219.84 | 217.42 | 218.68 | 661,880 | -0.18(-0.08%) |
Aug 08, 2023 | 218.17 | 219.26 | 213.50 | 218.86 | 869,155 | -0.44(-0.20%) |
Aug 07, 2023 | 217.31 | 219.60 | 216.75 | 219.30 | 739,305 | +2.37(+1.09%) |
Aug 04, 2023 | 216.03 | 220.26 | 215.59 | 216.93 | 738,706 | +0.64(+0.30%) |
Aug 03, 2023 | 217.77 | 217.77 | 214.02 | 216.29 | 766,017 | -2.80(-1.28%) |
Aug 02, 2023 | 217.01 | 220.59 | 216.10 | 219.09 | 1,119,583 | -0.04(-0.02%) |
Aug 01, 2023 | 220.62 | 222.26 | 214.88 | 219.13 | 2,059,568 | -4.63(-2.07%) |
Jul 31, 2023 | 225.76 | 226.98 | 222.91 | 223.76 | 1,262,032 | -2.39(-1.06%) |
Jul 28, 2023 | 227.01 | 227.01 | 222.68 | 226.15 | 872,233 | +1.59(+0.71%) |
Jul 27, 2023 | 232.94 | 233.33 | 224.32 | 224.56 | 1,215,010 | -7.40(-3.19%) |
Jul 26, 2023 | 230.58 | 232.03 | 228.66 | 231.96 | 684,718 | +0.39(+0.17%) |
Jul 25, 2023 | 225.77 | 233.88 | 225.77 | 231.57 | 841,889 | +3.41(+1.49%) |
Jul 24, 2023 | 227.93 | 229.56 | 226.58 | 228.16 | 1,220,760 | -0.10(-0.04%) |
Jul 21, 2023 | 226.62 | 229.59 | 224.82 | 228.26 | 1,078,386 | +1.89(+0.83%) |
Jul 20, 2023 | 226.02 | 227.23 | 224.16 | 226.37 | 650,183 | +0.91(+0.40%) |
Jul 19, 2023 | 224.68 | 227.13 | 224.14 | 225.46 | 763,491 | +1.23(+0.55%) |
Jul 18, 2023 | 221.54 | 224.57 | 220.23 | 224.23 | 873,894 | +2.86(+1.29%) |
Jul 17, 2023 | 220.56 | 222.48 | 219.29 | 221.37 | 712,768 | +0.27(+0.12%) |
Jul 14, 2023 | 219.87 | 221.80 | 218.96 | 221.10 | 687,849 | +1.47(+0.67%) |
Jul 13, 2023 | 219.47 | 220.07 | 217.81 | 219.63 | 1,287,798 | +0.62(+0.28%) |
Jul 12, 2023 | 219.13 | 220.77 | 217.01 | 219.01 | 894,276 | +2.74(+1.27%) |
Jul 11, 2023 | 218.79 | 219.83 | 214.62 | 216.27 | 1,423,763 | -3.16(-1.44%) |
Jul 10, 2023 | 216.69 | 220.70 | 215.76 | 219.43 | 997,158 | +2.62(+1.21%) |
Jul 07, 2023 | 216.14 | 218.02 | 216.00 | 216.81 | 966,350 | -0.84(-0.39%) |
Jul 06, 2023 | 218.10 | 219.63 | 215.57 | 217.65 | 1,206,827 | -3.25(-1.47%) |
Jul 05, 2023 | 220.43 | 221.76 | 218.10 | 220.90 | 979,591 | -0.17(-0.08%) |