Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 219.44 | 220.19 | 217.30 | 217.41 | 776,561 | -1.40(-0.64%) |
Sep 28, 2023 | 218.48 | 220.49 | 218.48 | 218.81 | 852,761 | +1.37(+0.63%) |
Sep 27, 2023 | 215.80 | 217.49 | 215.39 | 217.44 | 677,674 | +2.77(+1.29%) |
Sep 26, 2023 | 215.12 | 216.47 | 214.57 | 214.67 | 904,290 | -1.13(-0.52%) |
Sep 25, 2023 | 214.20 | 216.01 | 215.15 | 215.80 | 659,289 | +0.97(+0.45%) |
Sep 22, 2023 | 217.50 | 218.09 | 214.79 | 214.82 | 936,862 | -3.48(-1.60%) |
Sep 21, 2023 | 221.61 | 221.90 | 218.27 | 218.31 | 1,084,946 | -3.61(-1.63%) |
Sep 20, 2023 | 220.23 | 222.56 | 220.00 | 221.92 | 907,949 | +2.66(+1.21%) |
Sep 19, 2023 | 220.54 | 221.67 | 218.54 | 219.26 | 987,744 | -1.46(-0.66%) |
Sep 18, 2023 | 221.38 | 222.24 | 219.83 | 220.72 | 796,129 | +0.28(+0.13%) |
Sep 15, 2023 | 217.16 | 221.46 | 216.97 | 220.44 | 1,858,976 | +2.55(+1.17%) |
Sep 14, 2023 | 216.48 | 217.95 | 215.48 | 217.89 | 924,410 | +1.74(+0.81%) |
Sep 13, 2023 | 214.50 | 216.25 | 213.92 | 216.15 | 894,536 | +2.27(+1.06%) |
Sep 12, 2023 | 212.08 | 214.73 | 211.14 | 213.88 | 1,230,827 | +1.09(+0.51%) |
Sep 11, 2023 | 213.50 | 214.03 | 211.65 | 212.79 | 1,911,078 | -1.57(-0.73%) |
Sep 08, 2023 | 215.45 | 215.74 | 213.86 | 214.36 | 813,755 | -0.81(-0.37%) |
Sep 07, 2023 | 215.35 | 215.94 | 214.12 | 215.17 | 811,627 | +0.63(+0.29%) |
Sep 06, 2023 | 219.41 | 219.41 | 214.33 | 214.54 | 1,100,584 | -5.19(-2.36%) |
Sep 05, 2023 | 222.91 | 222.91 | 219.62 | 219.73 | 924,095 | -2.99(-1.34%) |
Sep 01, 2023 | 224.18 | 224.27 | 222.00 | 222.72 | 578,227 | -0.27(-0.12%) |
Aug 31, 2023 | 224.10 | 224.69 | 222.78 | 222.99 | 879,976 | -0.59(-0.26%) |
Aug 30, 2023 | 223.08 | 224.90 | 222.36 | 223.58 | 660,137 | +1.07(+0.48%) |
Aug 29, 2023 | 221.81 | 222.57 | 220.34 | 222.51 | 836,137 | +0.79(+0.35%) |
Aug 28, 2023 | 220.02 | 221.97 | 219.74 | 221.72 | 759,651 | +1.73(+0.79%) |
Aug 25, 2023 | 221.35 | 221.35 | 218.34 | 219.99 | 629,101 | -0.29(-0.13%) |
Aug 24, 2023 | 220.61 | 222.14 | 220.12 | 220.27 | 684,702 | -0.96(-0.44%) |
Aug 23, 2023 | 221.01 | 221.57 | 219.62 | 221.24 | 732,461 | +0.57(+0.26%) |
Aug 22, 2023 | 220.67 | 221.40 | 219.51 | 220.67 | 700,743 | +0.00(+0.00%) |
Aug 21, 2023 | 220.22 | 221.20 | 219.86 | 220.67 | 782,472 | -0.14(-0.06%) |
Aug 18, 2023 | 218.18 | 221.53 | 217.66 | 220.81 | 1,057,654 | +2.08(+0.95%) |
Aug 17, 2023 | 220.48 | 221.85 | 218.66 | 218.73 | 1,006,474 | -1.26(-0.57%) |
Aug 16, 2023 | 219.12 | 220.37 | 218.74 | 219.99 | 912,522 | +0.45(+0.21%) |
Aug 15, 2023 | 221.55 | 221.72 | 219.11 | 219.54 | 1,169,143 | -3.19(-1.43%) |
Aug 14, 2023 | 223.29 | 223.87 | 222.18 | 222.72 | 968,296 | -0.61(-0.27%) |
Aug 11, 2023 | 222.03 | 225.05 | 221.87 | 223.33 | 1,230,252 | +1.31(+0.59%) |
Aug 10, 2023 | 222.54 | 223.56 | 221.55 | 222.03 | 875,382 | -0.47(-0.21%) |
Aug 09, 2023 | 221.38 | 223.36 | 220.85 | 222.50 | 1,097,618 | +1.64(+0.74%) |
Aug 08, 2023 | 222.57 | 223.22 | 220.16 | 220.85 | 1,019,102 | -2.68(-1.20%) |
Aug 07, 2023 | 221.21 | 223.78 | 221.21 | 223.53 | 1,039,728 | +3.13(+1.42%) |
Aug 04, 2023 | 223.04 | 223.84 | 219.96 | 220.40 | 1,219,048 | -1.59(-0.72%) |
Aug 03, 2023 | 222.85 | 223.72 | 221.07 | 222.00 | 1,101,887 | -0.61(-0.27%) |
Aug 02, 2023 | 221.62 | 222.75 | 219.67 | 222.61 | 1,420,183 | +0.90(+0.40%) |
Aug 01, 2023 | 219.76 | 221.85 | 219.67 | 221.71 | 1,056,906 | +1.73(+0.79%) |
Jul 31, 2023 | 219.78 | 220.95 | 218.92 | 219.98 | 2,269,328 | +0.93(+0.42%) |
Jul 28, 2023 | 217.44 | 219.48 | 215.47 | 219.05 | 1,623,771 | +2.78(+1.28%) |
Jul 27, 2023 | 219.62 | 220.19 | 212.94 | 216.28 | 2,693,952 | -2.91(-1.33%) |
Jul 26, 2023 | 216.65 | 221.80 | 214.02 | 219.19 | 2,515,918 | +4.70(+2.19%) |
Jul 25, 2023 | 211.28 | 214.55 | 210.03 | 214.49 | 1,414,526 | +0.35(+0.17%) |
Jul 24, 2023 | 212.29 | 214.59 | 212.25 | 214.13 | 966,125 | +2.13(+1.01%) |
Jul 21, 2023 | 213.09 | 213.65 | 211.33 | 212.00 | 1,167,289 | -0.60(-0.28%) |
Jul 20, 2023 | 211.39 | 213.43 | 210.89 | 212.60 | 1,754,772 | +2.49(+1.18%) |
Jul 19, 2023 | 210.15 | 211.91 | 209.41 | 210.11 | 1,255,172 | +0.03(+0.01%) |
Jul 18, 2023 | 213.65 | 216.02 | 209.16 | 210.08 | 1,475,804 | -2.80(-1.32%) |
Jul 17, 2023 | 211.82 | 213.94 | 211.44 | 212.88 | 657,012 | +1.03(+0.49%) |
Jul 14, 2023 | 213.43 | 213.43 | 210.82 | 211.85 | 726,745 | -1.61(-0.76%) |
Jul 13, 2023 | 214.06 | 214.30 | 212.88 | 213.47 | 1,012,227 | -0.64(-0.30%) |
Jul 12, 2023 | 214.43 | 215.10 | 212.95 | 214.10 | 1,796,059 | +0.42(+0.20%) |
Jul 11, 2023 | 211.46 | 213.97 | 210.46 | 213.68 | 1,506,170 | +2.46(+1.16%) |
Jul 10, 2023 | 210.70 | 213.20 | 210.54 | 211.22 | 1,210,773 | +0.52(+0.25%) |
Jul 07, 2023 | 210.49 | 213.77 | 210.15 | 210.70 | 1,043,580 | -0.13(-0.06%) |
Jul 06, 2023 | 209.72 | 211.36 | 208.53 | 210.83 | 1,011,518 | +0.40(+0.19%) |
Jul 05, 2023 | 210.02 | 210.88 | 208.50 | 210.43 | 851,131 | -0.58(-0.27%) |