Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 190.00 | 190.85 | 186.06 | 186.93 | 911,701 | -1.77(-0.94%) |
Sep 28, 2023 | 189.59 | 191.98 | 188.40 | 188.70 | 775,609 | -1.20(-0.63%) |
Sep 27, 2023 | 187.23 | 190.28 | 186.19 | 189.90 | 1,263,269 | +5.26(+2.85%) |
Sep 26, 2023 | 185.94 | 186.81 | 183.95 | 184.63 | 842,676 | -2.73(-1.46%) |
Sep 25, 2023 | 187.67 | 188.11 | 186.46 | 187.36 | 726,848 | -0.87(-0.46%) |
Sep 22, 2023 | 186.22 | 189.37 | 186.12 | 188.23 | 1,123,256 | +1.98(+1.06%) |
Sep 21, 2023 | 193.94 | 193.94 | 185.87 | 186.25 | 1,376,740 | -8.77(-4.50%) |
Sep 20, 2023 | 196.64 | 197.71 | 194.94 | 195.02 | 473,213 | -0.88(-0.45%) |
Sep 19, 2023 | 197.16 | 198.23 | 193.72 | 195.90 | 788,563 | -1.57(-0.79%) |
Sep 18, 2023 | 199.51 | 200.10 | 197.14 | 197.47 | 603,563 | -1.54(-0.77%) |
Sep 15, 2023 | 201.32 | 201.32 | 198.16 | 199.00 | 1,212,805 | -3.55(-1.75%) |
Sep 14, 2023 | 201.52 | 203.52 | 200.36 | 202.55 | 568,766 | +2.46(+1.23%) |
Sep 13, 2023 | 203.66 | 205.37 | 197.97 | 200.09 | 827,266 | -4.16(-2.03%) |
Sep 12, 2023 | 204.24 | 207.77 | 203.98 | 204.25 | 478,755 | -0.55(-0.27%) |
Sep 11, 2023 | 207.40 | 207.75 | 204.00 | 204.80 | 614,475 | -1.46(-0.71%) |
Sep 08, 2023 | 209.16 | 209.32 | 205.42 | 206.26 | 622,751 | -2.20(-1.05%) |
Sep 07, 2023 | 207.72 | 209.90 | 205.19 | 208.45 | 668,240 | -0.39(-0.19%) |
Sep 06, 2023 | 208.99 | 210.82 | 207.26 | 208.84 | 509,830 | +0.28(+0.13%) |
Sep 05, 2023 | 211.62 | 211.64 | 206.39 | 208.56 | 641,547 | -3.55(-1.67%) |
Sep 01, 2023 | 210.67 | 212.57 | 209.75 | 212.11 | 561,131 | +2.49(+1.19%) |
Aug 31, 2023 | 209.75 | 212.18 | 209.58 | 209.62 | 767,989 | +0.23(+0.11%) |
Aug 30, 2023 | 208.90 | 210.82 | 208.73 | 209.39 | 410,486 | +1.04(+0.50%) |
Aug 29, 2023 | 206.69 | 208.39 | 205.42 | 208.35 | 407,166 | +0.92(+0.44%) |
Aug 28, 2023 | 205.65 | 207.63 | 205.27 | 207.44 | 428,908 | +2.41(+1.17%) |
Aug 25, 2023 | 202.50 | 206.52 | 202.50 | 205.03 | 713,767 | +3.71(+1.84%) |
Aug 24, 2023 | 208.27 | 208.27 | 201.28 | 201.32 | 697,943 | -6.68(-3.21%) |
Aug 23, 2023 | 206.46 | 209.16 | 205.34 | 208.00 | 553,028 | +1.62(+0.78%) |
Aug 22, 2023 | 204.30 | 207.44 | 203.53 | 206.39 | 682,158 | +3.06(+1.50%) |
Aug 21, 2023 | 203.22 | 204.01 | 200.97 | 203.33 | 478,845 | +0.50(+0.25%) |
Aug 18, 2023 | 198.30 | 203.39 | 197.08 | 202.83 | 697,760 | +2.66(+1.33%) |
Aug 17, 2023 | 200.54 | 202.28 | 199.67 | 200.17 | 827,684 | -0.36(-0.18%) |
Aug 16, 2023 | 203.11 | 204.05 | 200.39 | 200.53 | 484,389 | -2.43(-1.20%) |
Aug 15, 2023 | 202.63 | 203.89 | 201.77 | 202.96 | 669,671 | -0.34(-0.17%) |
Aug 14, 2023 | 199.97 | 203.37 | 199.06 | 203.30 | 555,028 | +3.37(+1.68%) |
Aug 11, 2023 | 200.25 | 201.30 | 199.39 | 199.93 | 522,717 | -0.26(-0.13%) |
Aug 10, 2023 | 203.74 | 204.56 | 198.66 | 200.19 | 676,885 | -3.01(-1.48%) |
Aug 09, 2023 | 202.26 | 204.42 | 201.83 | 203.20 | 502,160 | +0.74(+0.37%) |
Aug 08, 2023 | 202.05 | 203.61 | 201.15 | 202.46 | 631,541 | +0.58(+0.29%) |
Aug 07, 2023 | 200.08 | 202.06 | 199.12 | 201.88 | 552,875 | +1.84(+0.92%) |
Aug 04, 2023 | 203.82 | 204.12 | 197.96 | 200.04 | 1,010,720 | -3.06(-1.50%) |
Aug 03, 2023 | 200.03 | 203.96 | 193.77 | 203.10 | 1,351,239 | +1.02(+0.50%) |
Aug 02, 2023 | 200.40 | 202.23 | 199.61 | 202.08 | 1,236,470 | +0.43(+0.21%) |
Aug 01, 2023 | 200.72 | 202.21 | 199.42 | 201.65 | 1,096,130 | +0.27(+0.13%) |
Jul 31, 2023 | 201.16 | 201.91 | 199.79 | 201.38 | 822,494 | +1.14(+0.57%) |
Jul 28, 2023 | 202.35 | 204.37 | 199.31 | 200.24 | 1,090,668 | -1.15(-0.57%) |
Jul 27, 2023 | 203.24 | 203.40 | 200.62 | 201.39 | 602,965 | -1.02(-0.50%) |
Jul 26, 2023 | 204.45 | 205.16 | 201.33 | 202.41 | 734,998 | -2.75(-1.34%) |
Jul 25, 2023 | 202.93 | 206.19 | 202.68 | 205.16 | 616,014 | +1.59(+0.78%) |
Jul 24, 2023 | 202.76 | 203.93 | 201.31 | 203.57 | 599,466 | +2.32(+1.15%) |
Jul 21, 2023 | 200.35 | 203.24 | 200.35 | 201.25 | 672,258 | +1.51(+0.75%) |
Jul 20, 2023 | 200.68 | 200.68 | 198.76 | 199.74 | 522,623 | +0.03(+0.02%) |
Jul 19, 2023 | 198.41 | 200.19 | 197.25 | 199.71 | 542,690 | +0.34(+0.17%) |
Jul 18, 2023 | 198.93 | 200.39 | 198.26 | 199.37 | 813,601 | +0.30(+0.15%) |
Jul 17, 2023 | 196.12 | 199.71 | 195.23 | 199.07 | 516,720 | +3.18(+1.62%) |
Jul 14, 2023 | 198.37 | 198.37 | 194.40 | 195.90 | 688,454 | -2.14(-1.08%) |
Jul 13, 2023 | 198.26 | 199.09 | 196.53 | 198.04 | 535,040 | -0.16(-0.08%) |
Jul 12, 2023 | 200.76 | 202.25 | 198.01 | 198.20 | 716,227 | -1.52(-0.76%) |
Jul 11, 2023 | 199.27 | 200.25 | 198.43 | 199.71 | 903,719 | +0.16(+0.08%) |
Jul 10, 2023 | 195.09 | 200.37 | 194.63 | 199.55 | 1,023,022 | +6.18(+3.20%) |
Jul 07, 2023 | 192.09 | 195.28 | 192.03 | 193.37 | 738,174 | +1.07(+0.56%) |
Jul 06, 2023 | 193.81 | 195.29 | 191.77 | 192.30 | 730,032 | -2.62(-1.34%) |
Jul 05, 2023 | 193.92 | 195.66 | 193.31 | 194.92 | 576,151 | -0.56(-0.29%) |