Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 202.62 | 203.73 | 201.03 | 201.50 | 192,303 | -0.47(-0.23%) |
Sep 28, 2023 | 201.46 | 203.73 | 200.89 | 201.97 | 346,026 | +1.84(+0.92%) |
Sep 27, 2023 | 198.16 | 200.15 | 197.45 | 200.13 | 213,826 | +2.74(+1.39%) |
Sep 26, 2023 | 197.65 | 199.27 | 197.03 | 197.40 | 217,626 | -0.91(-0.46%) |
Sep 25, 2023 | 197.53 | 199.32 | 198.06 | 198.30 | 177,059 | +0.25(+0.12%) |
Sep 22, 2023 | 199.18 | 200.34 | 197.03 | 198.06 | 244,799 | -1.40(-0.70%) |
Sep 21, 2023 | 201.58 | 202.04 | 196.57 | 199.45 | 575,188 | -3.03(-1.50%) |
Sep 20, 2023 | 207.06 | 207.06 | 202.42 | 202.49 | 547,427 | -3.29(-1.60%) |
Sep 19, 2023 | 209.41 | 209.53 | 205.45 | 205.78 | 265,266 | -3.31(-1.58%) |
Sep 18, 2023 | 208.85 | 210.62 | 207.38 | 209.09 | 181,035 | +0.62(+0.30%) |
Sep 15, 2023 | 209.42 | 210.97 | 208.41 | 208.47 | 349,887 | -1.26(-0.60%) |
Sep 14, 2023 | 206.43 | 209.79 | 206.24 | 209.73 | 182,058 | +3.36(+1.63%) |
Sep 13, 2023 | 208.89 | 209.51 | 205.93 | 206.37 | 214,735 | -1.80(-0.87%) |
Sep 12, 2023 | 206.88 | 209.74 | 206.88 | 208.17 | 129,860 | +0.25(+0.12%) |
Sep 11, 2023 | 207.42 | 208.73 | 205.24 | 207.92 | 143,754 | +0.26(+0.12%) |
Sep 08, 2023 | 206.23 | 207.81 | 205.62 | 207.67 | 172,920 | +1.44(+0.70%) |
Sep 07, 2023 | 206.38 | 207.48 | 205.03 | 206.23 | 427,026 | +0.18(+0.09%) |
Sep 06, 2023 | 213.09 | 213.67 | 205.95 | 206.05 | 330,971 | -7.80(-3.65%) |
Sep 05, 2023 | 217.46 | 217.46 | 213.85 | 213.85 | 185,669 | -3.68(-1.69%) |
Sep 01, 2023 | 218.34 | 218.76 | 216.96 | 217.54 | 129,718 | +0.53(+0.24%) |
Aug 31, 2023 | 217.81 | 219.26 | 216.99 | 217.01 | 163,472 | -0.48(-0.22%) |
Aug 30, 2023 | 216.15 | 218.07 | 215.94 | 217.49 | 192,393 | +1.76(+0.82%) |
Aug 29, 2023 | 215.07 | 216.20 | 213.29 | 215.72 | 161,311 | +0.06(+0.03%) |
Aug 28, 2023 | 215.28 | 217.18 | 214.84 | 215.67 | 162,925 | +0.40(+0.19%) |
Aug 25, 2023 | 216.34 | 216.34 | 213.80 | 215.26 | 122,899 | +0.43(+0.20%) |
Aug 24, 2023 | 214.89 | 217.70 | 214.43 | 214.83 | 144,728 | -0.86(-0.40%) |
Aug 23, 2023 | 216.47 | 216.47 | 214.35 | 215.69 | 169,754 | -0.39(-0.18%) |
Aug 22, 2023 | 215.76 | 217.05 | 215.03 | 216.08 | 135,954 | +0.69(+0.32%) |
Aug 21, 2023 | 215.09 | 216.34 | 213.84 | 215.38 | 244,654 | +0.46(+0.21%) |
Aug 18, 2023 | 215.25 | 218.02 | 214.31 | 214.92 | 473,963 | -0.85(-0.39%) |
Aug 17, 2023 | 220.03 | 220.48 | 215.48 | 215.77 | 377,691 | -3.35(-1.53%) |
Aug 16, 2023 | 217.80 | 220.84 | 217.80 | 219.12 | 186,026 | +0.93(+0.43%) |
Aug 15, 2023 | 222.08 | 223.42 | 218.04 | 218.19 | 264,375 | -4.81(-2.16%) |
Aug 14, 2023 | 222.47 | 223.58 | 220.82 | 223.00 | 217,236 | +0.79(+0.36%) |
Aug 11, 2023 | 220.73 | 222.57 | 218.76 | 222.21 | 194,911 | +2.15(+0.97%) |
Aug 10, 2023 | 222.05 | 222.80 | 219.39 | 220.06 | 189,936 | -2.91(-1.30%) |
Aug 09, 2023 | 221.78 | 224.12 | 220.32 | 222.97 | 191,612 | +1.61(+0.73%) |
Aug 08, 2023 | 223.64 | 225.37 | 220.18 | 221.37 | 221,892 | -4.43(-1.96%) |
Aug 07, 2023 | 222.91 | 227.74 | 222.91 | 225.79 | 237,185 | +3.62(+1.63%) |
Aug 04, 2023 | 222.78 | 223.63 | 221.13 | 222.17 | 367,638 | +0.57(+0.26%) |
Aug 03, 2023 | 224.75 | 230.62 | 214.01 | 221.60 | 601,882 | -1.53(-0.68%) |
Aug 02, 2023 | 225.18 | 225.78 | 222.93 | 223.13 | 338,377 | -2.11(-0.94%) |
Aug 01, 2023 | 224.87 | 226.91 | 223.91 | 225.24 | 225,521 | +0.29(+0.13%) |
Jul 31, 2023 | 226.41 | 226.41 | 222.71 | 224.94 | 311,868 | -0.76(-0.34%) |
Jul 28, 2023 | 227.90 | 227.90 | 223.62 | 225.71 | 225,227 | -0.14(-0.06%) |
Jul 27, 2023 | 228.88 | 228.88 | 223.43 | 225.84 | 294,168 | -3.79(-1.65%) |
Jul 26, 2023 | 227.18 | 230.76 | 226.28 | 229.63 | 251,594 | +2.81(+1.24%) |
Jul 25, 2023 | 224.19 | 227.16 | 221.67 | 226.82 | 166,401 | +0.36(+0.16%) |
Jul 24, 2023 | 226.94 | 228.13 | 225.79 | 226.46 | 151,994 | -0.34(-0.15%) |
Jul 21, 2023 | 228.15 | 228.79 | 225.74 | 226.80 | 206,207 | -1.27(-0.56%) |
Jul 20, 2023 | 226.31 | 228.57 | 225.17 | 228.07 | 217,712 | +3.32(+1.48%) |
Jul 19, 2023 | 224.73 | 225.61 | 222.66 | 224.75 | 315,084 | -0.12(-0.05%) |
Jul 18, 2023 | 228.29 | 230.44 | 223.15 | 224.87 | 278,126 | -3.41(-1.49%) |
Jul 17, 2023 | 224.22 | 230.06 | 223.73 | 228.28 | 288,034 | +4.63(+2.07%) |
Jul 14, 2023 | 222.75 | 223.69 | 221.15 | 223.65 | 238,781 | +0.07(+0.03%) |
Jul 13, 2023 | 223.91 | 224.97 | 222.33 | 223.58 | 217,057 | -1.28(-0.57%) |
Jul 12, 2023 | 227.24 | 227.24 | 223.98 | 224.86 | 194,016 | -1.35(-0.60%) |
Jul 11, 2023 | 223.55 | 227.22 | 222.05 | 226.21 | 227,145 | +3.04(+1.36%) |
Jul 10, 2023 | 220.03 | 223.25 | 220.03 | 223.18 | 216,630 | +3.54(+1.61%) |
Jul 07, 2023 | 220.59 | 222.53 | 218.95 | 219.63 | 514,684 | -1.62(-0.73%) |
Jul 06, 2023 | 222.14 | 222.91 | 220.71 | 221.25 | 271,688 | -1.74(-0.78%) |
Jul 05, 2023 | 223.13 | 223.76 | 221.05 | 222.99 | 244,707 | -1.05(-0.47%) |