Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 205.52 | 207.05 | 200.45 | 201.25 | 720,814 | -3.00(-1.47%) |
Sep 28, 2023 | 202.80 | 207.45 | 202.80 | 204.25 | 1,127,647 | +1.42(+0.70%) |
Sep 27, 2023 | 201.87 | 203.65 | 199.96 | 202.82 | 1,054,176 | +2.24(+1.12%) |
Sep 26, 2023 | 200.53 | 202.42 | 199.42 | 200.58 | 942,080 | -0.69(-0.34%) |
Sep 25, 2023 | 199.24 | 201.41 | 200.47 | 201.27 | 627,083 | +1.41(+0.71%) |
Sep 22, 2023 | 200.97 | 202.11 | 199.04 | 199.85 | 1,025,540 | -1.72(-0.85%) |
Sep 21, 2023 | 207.89 | 208.09 | 200.50 | 201.58 | 1,587,837 | -7.17(-3.44%) |
Sep 20, 2023 | 210.19 | 211.10 | 207.12 | 208.75 | 978,438 | -0.33(-0.16%) |
Sep 19, 2023 | 210.19 | 210.97 | 207.06 | 209.08 | 659,049 | -1.80(-0.85%) |
Sep 18, 2023 | 210.24 | 211.82 | 208.30 | 210.88 | 498,366 | +1.09(+0.52%) |
Sep 15, 2023 | 214.00 | 214.00 | 208.47 | 209.79 | 1,463,504 | -4.36(-2.04%) |
Sep 14, 2023 | 214.66 | 215.24 | 210.63 | 214.15 | 651,708 | +1.22(+0.58%) |
Sep 13, 2023 | 213.29 | 214.51 | 211.02 | 212.93 | 614,833 | -1.03(-0.48%) |
Sep 12, 2023 | 214.45 | 215.13 | 212.72 | 213.95 | 542,345 | -1.81(-0.84%) |
Sep 11, 2023 | 216.78 | 217.10 | 213.71 | 215.76 | 364,641 | +0.34(+0.16%) |
Sep 08, 2023 | 214.23 | 217.27 | 213.70 | 215.43 | 651,353 | +0.69(+0.32%) |
Sep 07, 2023 | 212.81 | 215.17 | 211.32 | 214.74 | 765,385 | +0.36(+0.17%) |
Sep 06, 2023 | 215.41 | 216.23 | 211.18 | 214.38 | 660,019 | -1.04(-0.48%) |
Sep 05, 2023 | 221.04 | 221.34 | 213.66 | 215.41 | 830,634 | -6.66(-3.00%) |
Sep 01, 2023 | 218.58 | 223.11 | 218.21 | 222.07 | 679,655 | +4.65(+2.14%) |
Aug 31, 2023 | 216.97 | 217.84 | 215.86 | 217.42 | 532,303 | +0.01(+0.00%) |
Aug 30, 2023 | 217.90 | 219.31 | 216.57 | 217.41 | 415,660 | -0.35(-0.16%) |
Aug 29, 2023 | 213.88 | 217.80 | 212.82 | 217.76 | 627,318 | +3.47(+1.62%) |
Aug 28, 2023 | 214.72 | 216.90 | 213.88 | 214.29 | 436,283 | +0.28(+0.13%) |
Aug 25, 2023 | 214.33 | 215.12 | 211.11 | 214.01 | 573,742 | -0.15(-0.07%) |
Aug 24, 2023 | 215.69 | 217.40 | 214.15 | 214.16 | 580,844 | -2.07(-0.96%) |
Aug 23, 2023 | 213.45 | 216.94 | 213.45 | 216.23 | 781,783 | +2.47(+1.16%) |
Aug 22, 2023 | 212.12 | 214.36 | 212.08 | 213.76 | 1,005,526 | +2.00(+0.95%) |
Aug 21, 2023 | 211.73 | 212.26 | 207.93 | 211.76 | 859,648 | +0.77(+0.36%) |
Aug 18, 2023 | 210.83 | 212.20 | 207.47 | 210.99 | 1,213,795 | -1.52(-0.72%) |
Aug 17, 2023 | 222.29 | 223.07 | 212.20 | 212.52 | 829,711 | -9.14(-4.12%) |
Aug 16, 2023 | 222.56 | 224.28 | 221.52 | 221.65 | 401,775 | -1.21(-0.54%) |
Aug 15, 2023 | 223.29 | 224.09 | 221.82 | 222.86 | 371,128 | -0.98(-0.44%) |
Aug 14, 2023 | 222.19 | 223.95 | 221.12 | 223.84 | 367,756 | +1.20(+0.54%) |
Aug 11, 2023 | 222.54 | 225.08 | 222.34 | 222.64 | 574,034 | -0.39(-0.17%) |
Aug 10, 2023 | 221.87 | 223.96 | 221.26 | 223.03 | 545,240 | +0.93(+0.42%) |
Aug 09, 2023 | 225.62 | 225.62 | 221.44 | 222.10 | 594,787 | -3.44(-1.53%) |
Aug 08, 2023 | 225.49 | 227.11 | 223.46 | 225.54 | 728,210 | -1.87(-0.82%) |
Aug 07, 2023 | 226.53 | 228.43 | 224.52 | 227.41 | 777,647 | +2.70(+1.20%) |
Aug 04, 2023 | 226.34 | 227.93 | 222.87 | 224.71 | 893,345 | -0.19(-0.08%) |
Aug 03, 2023 | 218.31 | 225.26 | 211.48 | 224.90 | 1,393,060 | +3.09(+1.39%) |
Aug 02, 2023 | 221.91 | 226.14 | 221.03 | 221.80 | 1,397,229 | -0.88(-0.40%) |
Aug 01, 2023 | 219.28 | 223.47 | 218.84 | 222.69 | 1,134,230 | +3.45(+1.57%) |
Jul 31, 2023 | 219.54 | 220.21 | 218.26 | 219.24 | 692,873 | +0.31(+0.14%) |
Jul 28, 2023 | 219.35 | 220.21 | 217.68 | 218.93 | 757,334 | +1.89(+0.87%) |
Jul 27, 2023 | 223.60 | 224.18 | 215.30 | 217.04 | 1,470,213 | -5.14(-2.31%) |
Jul 26, 2023 | 220.60 | 223.04 | 220.04 | 222.18 | 721,998 | +1.20(+0.54%) |
Jul 25, 2023 | 220.98 | 222.55 | 220.28 | 220.98 | 759,519 | -0.35(-0.16%) |
Jul 24, 2023 | 220.98 | 222.04 | 219.50 | 221.32 | 591,224 | +0.30(+0.13%) |
Jul 21, 2023 | 219.91 | 222.75 | 218.96 | 221.03 | 788,864 | +0.67(+0.30%) |
Jul 20, 2023 | 221.47 | 221.47 | 218.97 | 220.36 | 907,973 | +0.29(+0.13%) |
Jul 19, 2023 | 221.63 | 222.04 | 219.21 | 220.07 | 793,911 | -2.54(-1.14%) |
Jul 18, 2023 | 221.41 | 222.90 | 220.56 | 222.62 | 730,202 | +0.19(+0.08%) |
Jul 17, 2023 | 223.55 | 224.90 | 222.37 | 222.43 | 865,494 | -1.03(-0.46%) |
Jul 14, 2023 | 222.91 | 223.75 | 220.33 | 223.46 | 672,080 | +1.38(+0.62%) |
Jul 13, 2023 | 220.27 | 222.37 | 218.12 | 222.08 | 668,873 | +3.06(+1.40%) |
Jul 12, 2023 | 223.74 | 223.97 | 218.69 | 219.02 | 1,006,759 | -3.31(-1.49%) |
Jul 11, 2023 | 219.17 | 223.04 | 217.93 | 222.33 | 1,206,817 | +4.20(+1.92%) |
Jul 10, 2023 | 216.16 | 218.69 | 215.00 | 218.13 | 613,333 | +2.00(+0.92%) |
Jul 07, 2023 | 216.60 | 217.77 | 214.47 | 216.13 | 796,563 | -0.61(-0.28%) |
Jul 06, 2023 | 215.21 | 217.94 | 214.53 | 216.74 | 827,160 | -2.62(-1.20%) |
Jul 05, 2023 | 219.28 | 221.41 | 217.16 | 219.37 | 1,260,940 | -2.69(-1.21%) |