Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 228.28 | 229.13 | 225.52 | 226.28 | 654,581 | +0.38(+0.17%) |
Sep 28, 2023 | 223.49 | 227.02 | 223.09 | 225.91 | 185,311 | +1.44(+0.64%) |
Sep 27, 2023 | 224.94 | 225.63 | 222.11 | 224.47 | 214,098 | +0.24(+0.11%) |
Sep 26, 2023 | 226.51 | 226.66 | 223.69 | 224.23 | 316,583 | -3.87(-1.70%) |
Sep 25, 2023 | 226.31 | 228.16 | 226.77 | 228.10 | 334,504 | +1.20(+0.53%) |
Sep 22, 2023 | 228.43 | 229.68 | 226.67 | 226.90 | 1,068,465 | -0.31(-0.14%) |
Sep 21, 2023 | 229.47 | 230.05 | 227.21 | 227.21 | 254,901 | -4.55(-1.96%) |
Sep 20, 2023 | 236.08 | 236.25 | 231.74 | 231.76 | 156,347 | -3.82(-1.62%) |
Sep 19, 2023 | 234.91 | 235.91 | 233.59 | 235.59 | 191,537 | -0.40(-0.17%) |
Sep 18, 2023 | 235.02 | 236.62 | 235.02 | 235.99 | 120,043 | +0.25(+0.11%) |
Sep 15, 2023 | 239.24 | 239.24 | 235.35 | 235.74 | 175,151 | -4.01(-1.67%) |
Sep 14, 2023 | 239.36 | 240.23 | 237.84 | 239.75 | 150,011 | +1.40(+0.59%) |
Sep 13, 2023 | 237.26 | 239.18 | 236.67 | 238.36 | 184,299 | +0.95(+0.40%) |
Sep 12, 2023 | 239.31 | 239.57 | 237.07 | 237.41 | 219,937 | -2.92(-1.21%) |
Sep 11, 2023 | 239.35 | 240.56 | 238.20 | 240.33 | 1,340,049 | +2.80(+1.18%) |
Sep 08, 2023 | 236.90 | 238.82 | 236.87 | 237.53 | 185,083 | +0.60(+0.25%) |
Sep 07, 2023 | 235.09 | 237.49 | 234.68 | 236.93 | 169,098 | -1.25(-0.52%) |
Sep 06, 2023 | 240.40 | 240.40 | 236.98 | 238.18 | 176,439 | -2.78(-1.15%) |
Sep 05, 2023 | 240.02 | 241.61 | 239.34 | 240.96 | 175,997 | +0.58(+0.24%) |
Sep 01, 2023 | 242.08 | 242.25 | 239.49 | 240.38 | 201,112 | +0.06(+0.02%) |
Aug 31, 2023 | 240.10 | 241.63 | 239.93 | 240.32 | 227,512 | +0.32(+0.13%) |
Aug 30, 2023 | 238.49 | 240.26 | 238.14 | 240.00 | 244,713 | +1.57(+0.66%) |
Aug 29, 2023 | 233.33 | 238.66 | 233.33 | 238.43 | 415,781 | +4.67(+2.00%) |
Aug 28, 2023 | 233.66 | 234.19 | 232.18 | 233.76 | 312,748 | +1.69(+0.73%) |
Aug 25, 2023 | 230.79 | 233.09 | 228.59 | 232.06 | 395,811 | +1.92(+0.84%) |
Aug 24, 2023 | 236.81 | 236.99 | 230.08 | 230.14 | 328,348 | -4.69(-2.00%) |
Aug 23, 2023 | 231.92 | 235.47 | 231.92 | 234.83 | 357,525 | +3.63(+1.57%) |
Aug 22, 2023 | 232.77 | 232.95 | 230.73 | 231.20 | 408,253 | +0.13(+0.06%) |
Aug 21, 2023 | 228.64 | 231.45 | 228.18 | 231.07 | 244,161 | +3.47(+1.52%) |
Aug 18, 2023 | 225.53 | 228.40 | 225.29 | 227.60 | 468,110 | -0.31(-0.14%) |
Aug 17, 2023 | 231.09 | 231.59 | 227.66 | 227.91 | 300,774 | -2.46(-1.07%) |
Aug 16, 2023 | 231.95 | 233.25 | 230.37 | 230.37 | 232,514 | -2.16(-0.93%) |
Aug 15, 2023 | 234.12 | 234.89 | 232.05 | 232.53 | 354,732 | -2.18(-0.93%) |
Aug 14, 2023 | 231.62 | 234.72 | 231.18 | 234.71 | 268,065 | +2.70(+1.16%) |
Aug 11, 2023 | 231.79 | 233.13 | 231.18 | 232.01 | 223,978 | -1.28(-0.55%) |
Aug 10, 2023 | 234.46 | 236.59 | 232.37 | 233.29 | 240,163 | +0.64(+0.27%) |
Aug 09, 2023 | 235.71 | 235.78 | 232.21 | 232.65 | 205,823 | -2.66(-1.13%) |
Aug 08, 2023 | 235.20 | 235.55 | 233.42 | 235.31 | 185,795 | -0.75(-0.32%) |
Aug 07, 2023 | 235.37 | 236.15 | 233.92 | 236.06 | 241,710 | +1.76(+0.75%) |
Aug 04, 2023 | 237.05 | 238.17 | 234.12 | 234.29 | 464,338 | -1.19(-0.51%) |
Aug 03, 2023 | 234.68 | 236.77 | 234.49 | 235.49 | 221,100 | -0.73(-0.31%) |
Aug 02, 2023 | 239.00 | 239.00 | 235.23 | 236.22 | 294,072 | -4.96(-2.06%) |
Aug 01, 2023 | 241.15 | 241.68 | 240.24 | 241.18 | 233,702 | -0.76(-0.31%) |
Jul 31, 2023 | 241.89 | 242.27 | 240.87 | 241.93 | 181,880 | +0.24(+0.10%) |
Jul 28, 2023 | 239.74 | 242.20 | 239.56 | 241.69 | 191,322 | +4.08(+1.72%) |
Jul 27, 2023 | 242.02 | 242.76 | 236.94 | 237.61 | 241,714 | -1.43(-0.60%) |
Jul 26, 2023 | 238.75 | 239.85 | 237.41 | 239.04 | 153,234 | -0.39(-0.16%) |
Jul 25, 2023 | 238.24 | 240.24 | 238.24 | 239.43 | 455,321 | +1.48(+0.62%) |
Jul 24, 2023 | 237.80 | 238.57 | 236.57 | 237.95 | 415,430 | +0.90(+0.38%) |
Jul 21, 2023 | 238.97 | 239.14 | 236.81 | 237.05 | 150,141 | -0.55(-0.23%) |
Jul 20, 2023 | 240.80 | 242.01 | 237.06 | 237.60 | 333,521 | -5.10(-2.10%) |
Jul 19, 2023 | 243.65 | 244.22 | 241.95 | 242.70 | 264,755 | -0.09(-0.04%) |
Jul 18, 2023 | 240.44 | 243.60 | 239.12 | 242.79 | 248,738 | +1.94(+0.81%) |
Jul 17, 2023 | 239.86 | 241.31 | 239.48 | 240.85 | 224,880 | +1.46(+0.61%) |
Jul 14, 2023 | 239.38 | 241.27 | 238.71 | 239.38 | 298,532 | +0.56(+0.23%) |
Jul 13, 2023 | 237.42 | 239.31 | 236.92 | 238.83 | 240,087 | +3.42(+1.45%) |
Jul 12, 2023 | 234.93 | 236.31 | 234.10 | 235.41 | 312,132 | +2.99(+1.29%) |
Jul 11, 2023 | 231.76 | 232.70 | 230.52 | 232.42 | 263,352 | +0.91(+0.39%) |
Jul 10, 2023 | 231.47 | 232.01 | 229.68 | 231.51 | 216,211 | -0.47(-0.20%) |
Jul 07, 2023 | 232.68 | 234.56 | 231.97 | 231.98 | 207,790 | -1.13(-0.49%) |
Jul 06, 2023 | 232.46 | 233.35 | 231.25 | 233.12 | 490,490 | -1.40(-0.60%) |
Jul 05, 2023 | 233.45 | 235.46 | 233.45 | 234.52 | 290,616 | +0.28(+0.12%) |