Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 198.04 | 198.90 | 195.47 | 195.98 | 365,659 | +0.67(+0.34%) |
Sep 28, 2023 | 194.06 | 196.76 | 192.75 | 195.31 | 433,619 | +0.37(+0.19%) |
Sep 27, 2023 | 195.07 | 195.27 | 191.10 | 194.94 | 403,648 | +0.50(+0.26%) |
Sep 26, 2023 | 196.55 | 197.98 | 194.19 | 194.44 | 337,312 | -3.13(-1.58%) |
Sep 25, 2023 | 198.26 | 198.49 | 197.10 | 197.57 | 395,121 | -2.05(-1.03%) |
Sep 22, 2023 | 196.07 | 202.72 | 192.40 | 199.62 | 765,036 | +1.47(+0.74%) |
Sep 21, 2023 | 205.00 | 205.00 | 193.58 | 198.15 | 1,248,457 | -10.48(-5.02%) |
Sep 20, 2023 | 210.20 | 213.04 | 207.88 | 208.63 | 725,137 | +0.10(+0.05%) |
Sep 19, 2023 | 209.89 | 211.21 | 208.46 | 208.53 | 775,478 | -2.04(-0.97%) |
Sep 18, 2023 | 207.37 | 211.98 | 205.99 | 210.57 | 667,224 | +2.69(+1.29%) |
Sep 15, 2023 | 207.31 | 212.60 | 205.72 | 207.88 | 628,936 | +0.12(+0.06%) |
Sep 14, 2023 | 205.85 | 208.15 | 201.70 | 207.76 | 543,856 | +4.15(+2.04%) |
Sep 13, 2023 | 195.06 | 205.03 | 195.06 | 203.61 | 619,955 | +6.50(+3.30%) |
Sep 12, 2023 | 198.88 | 199.92 | 195.04 | 197.11 | 519,331 | -2.55(-1.28%) |
Sep 11, 2023 | 200.75 | 203.26 | 199.54 | 199.66 | 419,365 | -0.08(-0.04%) |
Sep 08, 2023 | 203.59 | 204.08 | 198.61 | 199.74 | 555,869 | -4.65(-2.28%) |
Sep 07, 2023 | 202.56 | 205.34 | 201.81 | 204.39 | 367,470 | -0.05(-0.02%) |
Sep 06, 2023 | 204.05 | 206.14 | 203.56 | 204.44 | 263,113 | +0.15(+0.07%) |
Sep 05, 2023 | 209.06 | 209.06 | 204.20 | 204.29 | 371,072 | -5.33(-2.54%) |
Sep 01, 2023 | 209.35 | 210.39 | 206.93 | 209.62 | 282,440 | +2.80(+1.35%) |
Aug 31, 2023 | 209.70 | 211.25 | 206.56 | 206.82 | 400,377 | -2.86(-1.36%) |
Aug 30, 2023 | 204.63 | 210.90 | 204.63 | 209.68 | 354,918 | +5.79(+2.84%) |
Aug 29, 2023 | 199.71 | 204.33 | 198.96 | 203.89 | 290,203 | +5.13(+2.58%) |
Aug 28, 2023 | 200.84 | 202.28 | 197.89 | 198.76 | 317,785 | -1.63(-0.81%) |
Aug 25, 2023 | 198.70 | 202.16 | 198.70 | 200.39 | 249,285 | +1.77(+0.89%) |
Aug 24, 2023 | 202.41 | 203.23 | 198.40 | 198.62 | 388,792 | -3.38(-1.67%) |
Aug 23, 2023 | 201.80 | 203.40 | 201.24 | 202.00 | 278,649 | +1.78(+0.89%) |
Aug 22, 2023 | 201.00 | 202.61 | 198.88 | 200.22 | 289,786 | -0.69(-0.34%) |
Aug 21, 2023 | 199.03 | 201.63 | 198.66 | 200.91 | 310,069 | +2.01(+1.01%) |
Aug 18, 2023 | 197.63 | 199.70 | 196.85 | 198.90 | 417,535 | -0.97(-0.49%) |
Aug 17, 2023 | 202.11 | 203.19 | 199.50 | 199.87 | 452,303 | -2.10(-1.04%) |
Aug 16, 2023 | 207.89 | 208.75 | 201.83 | 201.97 | 584,311 | -8.10(-3.86%) |
Aug 15, 2023 | 215.48 | 216.27 | 209.46 | 210.07 | 556,911 | -6.83(-3.15%) |
Aug 14, 2023 | 212.62 | 217.31 | 212.62 | 216.90 | 340,305 | +2.44(+1.14%) |
Aug 11, 2023 | 217.34 | 217.72 | 212.55 | 214.46 | 491,627 | -3.15(-1.45%) |
Aug 10, 2023 | 216.02 | 217.81 | 214.00 | 217.61 | 775,877 | +1.81(+0.84%) |
Aug 09, 2023 | 212.27 | 218.83 | 210.98 | 215.80 | 958,566 | +9.56(+4.64%) |
Aug 08, 2023 | 203.85 | 206.62 | 201.91 | 206.24 | 573,794 | +0.96(+0.47%) |
Aug 07, 2023 | 207.10 | 208.00 | 204.12 | 205.28 | 616,704 | -1.62(-0.78%) |
Aug 04, 2023 | 201.67 | 209.22 | 201.03 | 206.90 | 678,122 | +5.36(+2.66%) |
Aug 03, 2023 | 205.88 | 206.32 | 201.52 | 201.54 | 627,756 | -4.47(-2.17%) |
Aug 02, 2023 | 207.62 | 208.50 | 204.24 | 206.01 | 383,104 | -3.30(-1.58%) |
Aug 01, 2023 | 208.00 | 210.71 | 206.81 | 209.31 | 263,798 | -0.23(-0.11%) |
Jul 31, 2023 | 210.91 | 212.98 | 209.31 | 209.54 | 317,243 | -0.95(-0.45%) |
Jul 28, 2023 | 211.24 | 211.47 | 205.86 | 210.49 | 408,949 | +1.98(+0.95%) |
Jul 27, 2023 | 214.00 | 215.43 | 208.06 | 208.51 | 278,146 | -4.52(-2.12%) |
Jul 26, 2023 | 211.27 | 213.99 | 209.24 | 213.03 | 497,936 | +1.96(+0.93%) |
Jul 25, 2023 | 205.10 | 212.38 | 205.10 | 211.07 | 407,520 | +3.82(+1.84%) |
Jul 24, 2023 | 201.88 | 207.32 | 201.88 | 207.25 | 285,055 | +0.87(+0.42%) |
Jul 21, 2023 | 202.02 | 207.23 | 197.55 | 206.38 | 688,687 | +2.39(+1.17%) |
Jul 20, 2023 | 205.39 | 205.39 | 202.14 | 203.99 | 321,166 | -0.03(-0.01%) |
Jul 19, 2023 | 201.82 | 205.10 | 201.68 | 204.02 | 776,645 | +2.68(+1.33%) |
Jul 18, 2023 | 208.50 | 208.50 | 200.50 | 201.34 | 858,903 | -8.00(-3.82%) |
Jul 17, 2023 | 207.65 | 210.16 | 204.26 | 209.34 | 316,435 | +1.78(+0.86%) |
Jul 14, 2023 | 209.31 | 209.98 | 207.33 | 207.56 | 305,335 | -1.60(-0.76%) |
Jul 13, 2023 | 211.45 | 211.63 | 208.23 | 209.16 | 343,815 | -1.84(-0.87%) |
Jul 12, 2023 | 212.39 | 212.81 | 209.93 | 211.00 | 197,720 | +2.69(+1.29%) |
Jul 11, 2023 | 208.53 | 210.55 | 204.66 | 208.31 | 362,218 | -0.49(-0.23%) |
Jul 10, 2023 | 202.90 | 210.08 | 202.90 | 208.80 | 401,235 | +1.91(+0.92%) |
Jul 07, 2023 | 207.23 | 209.04 | 206.38 | 206.89 | 264,471 | -0.47(-0.23%) |
Jul 06, 2023 | 203.82 | 208.28 | 201.03 | 207.36 | 416,929 | +0.44(+0.21%) |
Jul 05, 2023 | 208.13 | 209.86 | 206.09 | 206.92 | 259,696 | -1.75(-0.84%) |