Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 231.91 | 232.10 | 228.74 | 229.09 | 6,075,143 | -1.64(-0.71%) |
Sep 28, 2023 | 229.75 | 231.61 | 228.76 | 230.74 | 4,220,578 | +2.15(+0.94%) |
Sep 27, 2023 | 229.34 | 229.76 | 227.01 | 228.59 | 6,030,066 | -0.15(-0.07%) |
Sep 26, 2023 | 231.01 | 231.74 | 228.69 | 228.74 | 6,217,775 | -3.70(-1.59%) |
Sep 25, 2023 | 234.44 | 232.80 | 231.56 | 232.43 | 5,945,329 | -1.71(-0.73%) |
Sep 22, 2023 | 235.81 | 236.84 | 233.94 | 234.14 | 5,959,366 | -1.52(-0.65%) |
Sep 21, 2023 | 239.81 | 239.82 | 235.33 | 235.67 | 6,909,313 | -5.23(-2.17%) |
Sep 20, 2023 | 242.66 | 243.56 | 240.71 | 240.90 | 5,779,759 | -1.69(-0.70%) |
Sep 19, 2023 | 244.02 | 244.14 | 240.50 | 242.59 | 4,727,926 | -1.10(-0.45%) |
Sep 18, 2023 | 239.98 | 244.25 | 239.81 | 243.69 | 4,790,654 | +3.58(+1.49%) |
Sep 15, 2023 | 240.94 | 243.13 | 239.08 | 240.11 | 13,130,214 | -0.43(-0.18%) |
Sep 14, 2023 | 244.02 | 244.56 | 237.80 | 240.54 | 12,046,578 | -6.30(-2.55%) |
Sep 13, 2023 | 246.17 | 249.06 | 245.63 | 246.84 | 5,677,767 | +0.53(+0.21%) |
Sep 12, 2023 | 245.96 | 246.77 | 245.03 | 246.31 | 3,513,533 | +0.08(+0.03%) |
Sep 11, 2023 | 246.34 | 247.37 | 245.29 | 246.24 | 3,025,783 | -0.07(-0.03%) |
Sep 08, 2023 | 246.80 | 247.15 | 245.46 | 246.31 | 3,323,058 | +0.15(+0.06%) |
Sep 07, 2023 | 244.52 | 246.41 | 244.13 | 246.16 | 4,024,007 | +0.98(+0.40%) |
Sep 06, 2023 | 244.44 | 245.68 | 243.24 | 245.18 | 4,538,399 | +0.82(+0.33%) |
Sep 05, 2023 | 247.36 | 247.70 | 244.22 | 244.36 | 4,477,501 | -2.76(-1.12%) |
Sep 01, 2023 | 246.49 | 247.88 | 245.79 | 247.12 | 4,129,349 | +2.42(+0.99%) |
Aug 31, 2023 | 244.61 | 247.03 | 244.47 | 244.70 | 5,554,240 | -0.55(-0.22%) |
Aug 30, 2023 | 245.44 | 247.24 | 245.07 | 245.25 | 4,591,563 | +0.89(+0.36%) |
Aug 29, 2023 | 242.53 | 244.85 | 242.43 | 244.36 | 3,991,511 | +1.50(+0.62%) |
Aug 28, 2023 | 242.04 | 244.25 | 241.63 | 242.86 | 3,756,158 | +1.25(+0.52%) |
Aug 25, 2023 | 240.42 | 242.44 | 239.25 | 241.60 | 3,555,692 | +3.09(+1.29%) |
Aug 24, 2023 | 241.28 | 242.59 | 238.41 | 238.52 | 4,589,101 | -2.82(-1.17%) |
Aug 23, 2023 | 240.36 | 241.57 | 239.76 | 241.34 | 4,967,462 | +1.72(+0.72%) |
Aug 22, 2023 | 239.04 | 240.47 | 237.72 | 239.61 | 3,863,937 | +1.10(+0.46%) |
Aug 21, 2023 | 238.43 | 239.57 | 236.81 | 238.51 | 3,586,816 | +1.28(+0.54%) |
Aug 18, 2023 | 234.64 | 238.10 | 234.36 | 237.22 | 4,362,338 | +0.80(+0.34%) |
Aug 17, 2023 | 239.04 | 239.42 | 235.55 | 236.43 | 4,194,167 | -1.91(-0.80%) |
Aug 16, 2023 | 235.59 | 240.10 | 235.08 | 238.34 | 3,231,395 | -0.54(-0.23%) |
Aug 15, 2023 | 241.05 | 241.70 | 238.40 | 238.88 | 3,784,983 | -3.06(-1.26%) |
Aug 14, 2023 | 239.76 | 242.36 | 239.30 | 241.93 | 4,368,271 | +2.85(+1.19%) |
Aug 11, 2023 | 239.04 | 239.76 | 237.47 | 239.08 | 3,621,525 | -0.12(-0.05%) |
Aug 10, 2023 | 239.66 | 242.98 | 239.13 | 239.20 | 4,796,816 | +0.85(+0.36%) |
Aug 09, 2023 | 239.09 | 240.55 | 238.09 | 238.36 | 4,076,870 | +0.47(+0.20%) |
Aug 08, 2023 | 239.01 | 239.95 | 236.00 | 237.89 | 5,110,185 | -2.21(-0.92%) |
Aug 07, 2023 | 237.82 | 240.76 | 237.81 | 240.10 | 5,682,852 | +2.50(+1.05%) |
Aug 04, 2023 | 236.61 | 240.50 | 236.49 | 237.59 | 5,200,097 | +0.23(+0.10%) |
Aug 03, 2023 | 234.62 | 237.65 | 233.87 | 237.36 | 5,063,723 | +1.19(+0.51%) |
Aug 02, 2023 | 237.23 | 237.39 | 235.41 | 236.17 | 4,896,991 | -2.21(-0.93%) |
Aug 01, 2023 | 235.75 | 239.32 | 235.61 | 238.38 | 4,656,092 | +2.04(+0.86%) |
Jul 31, 2023 | 234.62 | 237.03 | 234.62 | 236.34 | 4,827,905 | +1.97(+0.84%) |
Jul 28, 2023 | 233.21 | 234.50 | 232.34 | 234.37 | 6,835,302 | +1.30(+0.56%) |
Jul 27, 2023 | 236.03 | 237.26 | 231.60 | 233.07 | 8,298,445 | -2.64(-1.12%) |
Jul 26, 2023 | 230.06 | 237.45 | 226.35 | 235.71 | 7,595,353 | -1.58(-0.67%) |
Jul 25, 2023 | 238.62 | 239.39 | 237.16 | 237.29 | 5,038,001 | -2.04(-0.85%) |
Jul 24, 2023 | 238.28 | 239.86 | 236.80 | 239.33 | 6,044,833 | +1.48(+0.62%) |
Jul 21, 2023 | 238.34 | 238.94 | 237.33 | 237.85 | 5,459,299 | -0.37(-0.15%) |
Jul 20, 2023 | 239.75 | 240.20 | 237.67 | 238.22 | 4,722,410 | -1.79(-0.75%) |
Jul 19, 2023 | 239.84 | 241.17 | 238.72 | 240.01 | 4,863,012 | +0.65(+0.27%) |
Jul 18, 2023 | 241.68 | 241.76 | 236.29 | 239.36 | 7,733,377 | -3.20(-1.32%) |
Jul 17, 2023 | 241.69 | 243.93 | 241.58 | 242.56 | 4,353,571 | +0.83(+0.34%) |
Jul 14, 2023 | 243.30 | 243.31 | 240.54 | 241.74 | 4,970,261 | -0.15(-0.06%) |
Jul 13, 2023 | 242.36 | 242.84 | 241.73 | 241.89 | 5,853,807 | +1.09(+0.45%) |
Jul 12, 2023 | 240.14 | 242.52 | 239.82 | 240.79 | 6,154,146 | +1.65(+0.69%) |
Jul 11, 2023 | 237.41 | 239.29 | 236.73 | 239.14 | 3,879,361 | +2.38(+1.00%) |
Jul 10, 2023 | 235.62 | 237.70 | 235.12 | 236.77 | 4,887,375 | +1.70(+0.72%) |
Jul 07, 2023 | 235.34 | 237.04 | 234.75 | 235.07 | 5,763,238 | -2.41(-1.02%) |
Jul 06, 2023 | 236.88 | 238.20 | 235.31 | 237.48 | 6,479,756 | -0.57(-0.24%) |
Jul 05, 2023 | 233.04 | 238.60 | 232.62 | 238.05 | 7,646,029 | +1.47(+0.62%) |