Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 205.55 | 207.12 | 204.08 | 204.62 | 2,343,814 | +0.06(+0.03%) |
Sep 28, 2023 | 203.62 | 207.12 | 203.10 | 204.56 | 2,416,554 | +0.81(+0.40%) |
Sep 27, 2023 | 205.84 | 207.00 | 203.07 | 203.75 | 2,905,470 | -1.56(-0.76%) |
Sep 26, 2023 | 207.63 | 208.42 | 204.93 | 205.30 | 2,826,294 | -3.90(-1.86%) |
Sep 25, 2023 | 207.10 | 209.56 | 208.41 | 209.20 | 4,034,218 | +1.98(+0.96%) |
Sep 22, 2023 | 206.29 | 207.95 | 205.98 | 207.22 | 2,986,493 | -0.12(-0.06%) |
Sep 21, 2023 | 209.70 | 210.36 | 206.92 | 207.34 | 3,006,262 | -4.23(-2.00%) |
Sep 20, 2023 | 214.94 | 215.84 | 211.05 | 211.57 | 2,529,250 | -2.55(-1.19%) |
Sep 19, 2023 | 213.07 | 214.60 | 210.89 | 214.12 | 3,504,704 | -0.22(-0.10%) |
Sep 18, 2023 | 216.67 | 218.36 | 213.84 | 214.34 | 3,501,583 | -2.26(-1.05%) |
Sep 15, 2023 | 224.82 | 224.82 | 216.20 | 216.61 | 9,333,412 | -10.68(-4.70%) |
Sep 14, 2023 | 226.53 | 227.65 | 224.95 | 227.29 | 2,663,093 | +2.02(+0.90%) |
Sep 13, 2023 | 225.95 | 227.36 | 224.60 | 225.27 | 2,813,020 | -1.59(-0.70%) |
Sep 12, 2023 | 228.17 | 230.22 | 226.81 | 226.86 | 2,227,180 | -1.45(-0.63%) |
Sep 11, 2023 | 229.08 | 229.99 | 227.79 | 228.31 | 1,683,998 | +0.61(+0.27%) |
Sep 08, 2023 | 229.12 | 229.63 | 227.10 | 227.70 | 2,200,463 | -2.28(-0.99%) |
Sep 07, 2023 | 226.58 | 230.73 | 226.58 | 229.99 | 2,617,278 | +3.94(+1.74%) |
Sep 06, 2023 | 226.67 | 227.60 | 225.23 | 226.05 | 2,157,257 | -0.81(-0.36%) |
Sep 05, 2023 | 229.92 | 230.01 | 226.37 | 226.85 | 2,609,725 | -2.05(-0.89%) |
Sep 01, 2023 | 228.69 | 230.34 | 228.38 | 228.90 | 2,602,414 | +2.00(+0.88%) |
Aug 31, 2023 | 227.27 | 228.23 | 226.76 | 226.90 | 3,487,362 | +0.17(+0.07%) |
Aug 30, 2023 | 223.97 | 227.27 | 223.65 | 226.74 | 2,884,389 | +3.84(+1.72%) |
Aug 29, 2023 | 219.28 | 223.17 | 219.21 | 222.90 | 1,829,036 | +3.63(+1.66%) |
Aug 28, 2023 | 220.51 | 222.08 | 217.96 | 219.26 | 1,753,401 | -0.34(-0.16%) |
Aug 25, 2023 | 220.34 | 222.65 | 218.30 | 219.61 | 1,833,549 | +0.10(+0.04%) |
Aug 24, 2023 | 223.27 | 225.39 | 219.50 | 219.51 | 2,025,982 | -4.15(-1.86%) |
Aug 23, 2023 | 222.45 | 223.97 | 221.35 | 223.66 | 2,428,367 | +1.43(+0.64%) |
Aug 22, 2023 | 218.61 | 223.76 | 217.80 | 222.24 | 4,148,664 | +8.02(+3.75%) |
Aug 21, 2023 | 215.23 | 217.20 | 212.89 | 214.21 | 2,847,412 | -1.73(-0.80%) |
Aug 18, 2023 | 214.09 | 216.54 | 213.23 | 215.95 | 2,286,153 | +1.18(+0.55%) |
Aug 17, 2023 | 219.77 | 220.40 | 214.34 | 214.76 | 1,819,401 | -3.94(-1.80%) |
Aug 16, 2023 | 221.30 | 223.34 | 218.66 | 218.70 | 1,425,756 | -1.66(-0.76%) |
Aug 15, 2023 | 220.06 | 223.24 | 219.79 | 220.37 | 2,111,838 | -2.02(-0.91%) |
Aug 14, 2023 | 220.89 | 222.96 | 220.18 | 222.38 | 2,973,300 | +2.16(+0.98%) |
Aug 11, 2023 | 217.59 | 221.71 | 217.16 | 220.22 | 2,393,471 | +2.79(+1.28%) |
Aug 10, 2023 | 218.03 | 219.78 | 215.81 | 217.43 | 1,844,140 | +1.20(+0.56%) |
Aug 09, 2023 | 217.16 | 217.73 | 215.11 | 216.23 | 2,093,806 | -1.25(-0.58%) |
Aug 08, 2023 | 216.59 | 217.95 | 214.05 | 217.48 | 2,185,994 | -2.35(-1.07%) |
Aug 07, 2023 | 220.72 | 221.55 | 219.16 | 219.84 | 1,932,561 | +0.18(+0.08%) |
Aug 04, 2023 | 220.52 | 222.70 | 218.97 | 219.66 | 2,589,826 | -3.54(-1.59%) |
Aug 03, 2023 | 225.32 | 225.61 | 223.03 | 223.20 | 2,474,549 | -2.73(-1.21%) |
Aug 02, 2023 | 226.19 | 228.35 | 225.72 | 225.93 | 2,334,284 | -2.81(-1.23%) |
Aug 01, 2023 | 229.32 | 231.32 | 228.51 | 228.74 | 2,062,995 | -1.89(-0.82%) |
Jul 31, 2023 | 231.43 | 232.28 | 229.12 | 230.63 | 2,656,265 | -0.81(-0.35%) |
Jul 28, 2023 | 233.28 | 233.52 | 230.81 | 231.44 | 1,795,187 | +0.19(+0.08%) |
Jul 27, 2023 | 232.42 | 233.52 | 230.76 | 231.25 | 2,003,930 | +0.82(+0.35%) |
Jul 26, 2023 | 230.07 | 231.51 | 229.22 | 230.44 | 1,747,256 | +0.13(+0.06%) |
Jul 25, 2023 | 228.77 | 230.75 | 227.60 | 230.31 | 1,571,666 | +1.02(+0.45%) |
Jul 24, 2023 | 229.48 | 231.06 | 228.87 | 229.29 | 2,060,366 | +0.22(+0.09%) |
Jul 21, 2023 | 227.77 | 230.28 | 227.05 | 229.07 | 3,417,289 | +2.73(+1.21%) |
Jul 20, 2023 | 226.72 | 226.72 | 223.82 | 226.34 | 1,999,447 | +0.10(+0.04%) |
Jul 19, 2023 | 224.97 | 227.55 | 224.86 | 226.24 | 1,683,255 | +0.96(+0.43%) |
Jul 18, 2023 | 223.16 | 226.46 | 221.99 | 225.28 | 1,896,305 | +1.90(+0.85%) |
Jul 17, 2023 | 224.10 | 225.46 | 222.67 | 223.38 | 1,991,635 | -0.75(-0.34%) |
Jul 14, 2023 | 225.32 | 226.21 | 223.88 | 224.13 | 1,567,606 | -0.78(-0.35%) |
Jul 13, 2023 | 227.88 | 228.56 | 223.85 | 224.91 | 1,921,562 | -2.52(-1.11%) |
Jul 12, 2023 | 227.08 | 230.33 | 226.44 | 227.43 | 2,302,416 | +2.63(+1.17%) |
Jul 11, 2023 | 226.61 | 226.61 | 224.24 | 224.81 | 2,265,333 | +0.30(+0.14%) |
Jul 10, 2023 | 218.62 | 224.54 | 218.39 | 224.50 | 2,588,314 | +7.03(+3.23%) |
Jul 07, 2023 | 216.60 | 219.39 | 216.28 | 217.47 | 2,393,581 | +0.51(+0.24%) |
Jul 06, 2023 | 218.31 | 219.05 | 216.82 | 216.96 | 3,073,966 | -3.99(-1.80%) |
Jul 05, 2023 | 219.89 | 222.38 | 219.60 | 220.95 | 2,935,708 | +0.88(+0.40%) |