Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 184.96 | 185.98 | 181.63 | 182.45 | 14,874 | +0.68(+0.37%) |
Sep 28, 2023 | 180.30 | 182.87 | 179.82 | 181.77 | 29,487 | +3.56(+2.00%) |
Sep 27, 2023 | 179.26 | 179.64 | 176.66 | 178.21 | 215,703 | -1.92(-1.07%) |
Sep 26, 2023 | 181.18 | 181.90 | 179.95 | 180.13 | 33,655 | -3.25(-1.77%) |
Sep 25, 2023 | 184.07 | 183.68 | 182.85 | 183.38 | 41,614 | -6.02(-3.18%) |
Sep 22, 2023 | 190.05 | 191.64 | 189.38 | 189.40 | 36,899 | +2.62(+1.40%) |
Sep 21, 2023 | 190.73 | 190.98 | 186.78 | 186.78 | 51,971 | -12.13(-6.10%) |
Sep 20, 2023 | 200.48 | 202.21 | 198.88 | 198.91 | 19,470 | +0.98(+0.50%) |
Sep 19, 2023 | 198.19 | 198.90 | 196.47 | 197.93 | 22,639 | -2.04(-1.02%) |
Sep 18, 2023 | 200.87 | 201.01 | 199.64 | 199.97 | 20,955 | -2.20(-1.09%) |
Sep 15, 2023 | 204.59 | 205.00 | 201.75 | 202.17 | 20,372 | +1.53(+0.76%) |
Sep 14, 2023 | 198.30 | 200.70 | 197.66 | 200.64 | 21,575 | +4.73(+2.41%) |
Sep 13, 2023 | 197.42 | 198.09 | 195.51 | 195.91 | 23,133 | -1.23(-0.62%) |
Sep 12, 2023 | 196.55 | 197.89 | 196.28 | 197.14 | 18,579 | -2.64(-1.32%) |
Sep 11, 2023 | 200.24 | 200.24 | 198.98 | 199.78 | 30,767 | +2.48(+1.26%) |
Sep 08, 2023 | 197.28 | 198.30 | 196.77 | 197.30 | 17,518 | +0.47(+0.24%) |
Sep 07, 2023 | 196.62 | 197.28 | 195.23 | 196.83 | 30,304 | -0.17(-0.09%) |
Sep 06, 2023 | 197.04 | 197.12 | 195.20 | 197.00 | 47,195 | -3.20(-1.60%) |
Sep 05, 2023 | 202.26 | 202.48 | 200.00 | 200.20 | 27,501 | -3.26(-1.60%) |
Sep 01, 2023 | 208.29 | 208.71 | 203.00 | 203.46 | 58,334 | -2.70(-1.31%) |
Aug 31, 2023 | 207.22 | 208.70 | 205.37 | 206.16 | 32,316 | -4.86(-2.30%) |
Aug 30, 2023 | 210.58 | 212.03 | 210.25 | 211.02 | 13,717 | -0.60(-0.28%) |
Aug 29, 2023 | 207.43 | 211.87 | 207.43 | 211.62 | 22,228 | +3.69(+1.78%) |
Aug 28, 2023 | 206.53 | 208.21 | 206.13 | 207.93 | 18,838 | +3.31(+1.62%) |
Aug 25, 2023 | 204.75 | 206.20 | 202.00 | 204.62 | 15,846 | +2.62(+1.29%) |
Aug 24, 2023 | 205.42 | 205.89 | 202.00 | 202.00 | 21,978 | -4.60(-2.23%) |
Aug 23, 2023 | 204.66 | 207.53 | 203.24 | 206.60 | 12,194 | +2.70(+1.32%) |
Aug 22, 2023 | 205.21 | 205.47 | 203.50 | 203.90 | 21,190 | -1.51(-0.74%) |
Aug 21, 2023 | 204.60 | 205.63 | 203.16 | 205.41 | 17,041 | +2.57(+1.27%) |
Aug 18, 2023 | 199.80 | 203.53 | 199.39 | 202.84 | 26,185 | -0.27(-0.13%) |
Aug 17, 2023 | 207.01 | 207.21 | 202.82 | 203.11 | 29,476 | -5.93(-2.83%) |
Aug 16, 2023 | 209.69 | 210.91 | 208.49 | 209.04 | 12,293 | +1.38(+0.66%) |
Aug 15, 2023 | 208.01 | 210.82 | 207.65 | 207.66 | 28,835 | -3.48(-1.65%) |
Aug 14, 2023 | 209.27 | 211.22 | 208.24 | 211.14 | 11,682 | +0.00(+0.00%) |
Aug 11, 2023 | 213.00 | 213.00 | 210.39 | 211.14 | 15,230 | -3.66(-1.70%) |
Aug 10, 2023 | 215.04 | 218.28 | 213.91 | 214.80 | 20,532 | +5.42(+2.59%) |
Aug 09, 2023 | 209.30 | 211.29 | 207.93 | 209.38 | 11,528 | -0.21(-0.10%) |
Aug 08, 2023 | 208.00 | 209.59 | 206.46 | 209.59 | 52,300 | -1.62(-0.77%) |
Aug 07, 2023 | 211.10 | 213.39 | 209.87 | 211.21 | 15,009 | +1.01(+0.48%) |
Aug 04, 2023 | 211.44 | 213.29 | 209.94 | 210.20 | 13,194 | -0.67(-0.32%) |
Aug 03, 2023 | 210.30 | 211.35 | 209.52 | 210.87 | 25,366 | -1.80(-0.85%) |
Aug 02, 2023 | 216.02 | 216.02 | 212.60 | 212.67 | 23,560 | -4.50(-2.07%) |
Aug 01, 2023 | 217.66 | 219.15 | 216.17 | 217.17 | 38,705 | -4.33(-1.95%) |
Jul 31, 2023 | 223.81 | 224.54 | 221.36 | 221.50 | 10,966 | -0.22(-0.10%) |
Jul 28, 2023 | 220.32 | 222.90 | 219.94 | 221.72 | 25,715 | +11.12(+5.28%) |
Jul 27, 2023 | 213.42 | 213.90 | 210.48 | 210.60 | 27,070 | +4.10(+1.99%) |
Jul 26, 2023 | 203.78 | 207.11 | 203.22 | 206.50 | 40,996 | -1.31(-0.63%) |
Jul 25, 2023 | 209.18 | 210.42 | 206.24 | 207.80 | 22,530 | -2.41(-1.15%) |
Jul 24, 2023 | 208.94 | 210.62 | 208.29 | 210.21 | 14,834 | -3.23(-1.51%) |
Jul 21, 2023 | 212.11 | 213.64 | 211.93 | 213.44 | 8,587 | +3.94(+1.88%) |
Jul 20, 2023 | 209.62 | 210.76 | 208.50 | 209.50 | 14,309 | -1.60(-0.76%) |
Jul 19, 2023 | 211.15 | 211.68 | 210.12 | 211.10 | 12,545 | -0.70(-0.33%) |
Jul 18, 2023 | 210.19 | 212.49 | 209.50 | 211.80 | 34,300 | -3.29(-1.53%) |
Jul 17, 2023 | 216.98 | 217.17 | 214.58 | 215.09 | 18,629 | -8.46(-3.79%) |
Jul 14, 2023 | 223.28 | 224.70 | 223.28 | 223.55 | 13,479 | +2.56(+1.16%) |
Jul 13, 2023 | 220.50 | 221.47 | 219.90 | 220.99 | 28,978 | +3.75(+1.73%) |
Jul 12, 2023 | 215.11 | 218.01 | 214.27 | 217.24 | 20,560 | +6.01(+2.85%) |
Jul 11, 2023 | 210.99 | 211.70 | 209.93 | 211.23 | 21,096 | +4.43(+2.14%) |
Jul 10, 2023 | 203.56 | 207.12 | 203.56 | 206.80 | 13,923 | +2.34(+1.15%) |
Jul 07, 2023 | 203.61 | 205.59 | 202.16 | 204.46 | 22,618 | +3.16(+1.57%) |
Jul 06, 2023 | 202.59 | 203.16 | 199.19 | 201.30 | 27,115 | -8.31(-3.96%) |
Jul 05, 2023 | 211.72 | 212.46 | 209.50 | 209.61 | 48,338 | -4.09(-1.91%) |