Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 210.04 | 214.66 | 207.99 | 211.52 | 960,106 | +4.17(+2.01%) |
Sep 28, 2023 | 200.82 | 207.41 | 198.02 | 207.35 | 591,635 | +7.57(+3.79%) |
Sep 27, 2023 | 204.36 | 205.01 | 199.76 | 199.78 | 492,321 | -3.88(-1.91%) |
Sep 26, 2023 | 208.27 | 208.63 | 203.41 | 203.66 | 478,460 | -5.53(-2.65%) |
Sep 25, 2023 | 211.78 | 209.73 | 208.82 | 209.19 | 330,959 | -4.63(-2.17%) |
Sep 22, 2023 | 213.47 | 216.68 | 212.99 | 213.82 | 411,060 | +0.94(+0.44%) |
Sep 21, 2023 | 219.89 | 221.66 | 212.85 | 212.88 | 390,091 | -8.17(-3.70%) |
Sep 20, 2023 | 222.38 | 223.81 | 219.69 | 221.05 | 293,736 | -0.87(-0.39%) |
Sep 19, 2023 | 225.18 | 226.29 | 221.69 | 221.92 | 363,009 | -2.94(-1.31%) |
Sep 18, 2023 | 221.35 | 225.19 | 220.14 | 224.86 | 328,468 | +2.47(+1.11%) |
Sep 15, 2023 | 228.13 | 231.19 | 220.07 | 222.40 | 1,497,920 | -4.37(-1.93%) |
Sep 14, 2023 | 217.81 | 228.16 | 217.81 | 226.76 | 533,534 | +8.49(+3.89%) |
Sep 13, 2023 | 219.45 | 224.21 | 216.53 | 218.27 | 557,839 | -1.58(-0.72%) |
Sep 12, 2023 | 222.45 | 226.64 | 219.09 | 219.85 | 504,733 | -2.68(-1.21%) |
Sep 11, 2023 | 226.22 | 228.72 | 221.62 | 222.54 | 584,866 | -1.84(-0.82%) |
Sep 08, 2023 | 225.41 | 226.46 | 221.65 | 224.38 | 363,046 | -0.65(-0.29%) |
Sep 07, 2023 | 224.48 | 225.89 | 221.00 | 225.03 | 606,198 | -1.55(-0.69%) |
Sep 06, 2023 | 237.40 | 238.43 | 225.71 | 226.59 | 838,139 | -13.03(-5.44%) |
Sep 05, 2023 | 235.42 | 243.95 | 235.29 | 239.62 | 334,672 | +3.15(+1.33%) |
Sep 01, 2023 | 240.89 | 240.89 | 234.67 | 236.47 | 239,461 | -2.07(-0.87%) |
Aug 31, 2023 | 241.25 | 241.63 | 237.90 | 238.54 | 486,911 | -2.32(-0.96%) |
Aug 30, 2023 | 243.57 | 244.29 | 240.19 | 240.85 | 207,311 | -3.05(-1.25%) |
Aug 29, 2023 | 243.57 | 243.99 | 240.78 | 243.90 | 254,351 | +0.47(+0.19%) |
Aug 28, 2023 | 242.80 | 244.14 | 240.39 | 243.44 | 262,297 | +1.32(+0.54%) |
Aug 25, 2023 | 242.83 | 244.18 | 240.39 | 242.12 | 371,382 | -0.74(-0.31%) |
Aug 24, 2023 | 247.94 | 248.15 | 242.27 | 242.86 | 539,410 | -5.08(-2.05%) |
Aug 23, 2023 | 247.07 | 250.39 | 246.82 | 247.94 | 228,716 | +1.10(+0.45%) |
Aug 22, 2023 | 247.30 | 248.59 | 243.35 | 246.84 | 257,383 | -1.01(-0.41%) |
Aug 21, 2023 | 244.72 | 250.60 | 241.77 | 247.85 | 375,991 | +2.12(+0.86%) |
Aug 18, 2023 | 244.96 | 248.28 | 244.40 | 245.74 | 325,946 | -0.97(-0.39%) |
Aug 17, 2023 | 242.90 | 248.00 | 238.37 | 246.71 | 469,317 | +3.81(+1.57%) |
Aug 16, 2023 | 233.15 | 243.18 | 233.14 | 242.89 | 434,251 | +12.63(+5.49%) |
Aug 15, 2023 | 233.35 | 235.69 | 229.85 | 230.26 | 261,247 | -4.38(-1.87%) |
Aug 14, 2023 | 232.56 | 239.10 | 231.80 | 234.64 | 396,217 | +2.71(+1.17%) |
Aug 11, 2023 | 234.78 | 236.72 | 231.18 | 231.92 | 218,830 | -2.36(-1.01%) |
Aug 10, 2023 | 236.38 | 238.41 | 233.37 | 234.28 | 289,143 | -1.93(-0.82%) |
Aug 09, 2023 | 235.92 | 239.10 | 235.58 | 236.21 | 183,036 | +1.53(+0.65%) |
Aug 08, 2023 | 238.72 | 238.72 | 233.34 | 234.68 | 383,339 | -7.28(-3.01%) |
Aug 07, 2023 | 243.91 | 243.91 | 239.66 | 241.95 | 310,676 | +1.52(+0.63%) |
Aug 04, 2023 | 246.28 | 248.49 | 240.02 | 240.44 | 597,162 | -5.76(-2.34%) |
Aug 03, 2023 | 255.43 | 256.10 | 246.12 | 246.19 | 511,123 | -12.51(-4.84%) |
Aug 02, 2023 | 258.63 | 261.22 | 256.70 | 258.70 | 327,486 | -1.29(-0.50%) |
Aug 01, 2023 | 265.58 | 266.65 | 257.85 | 259.99 | 236,628 | -5.84(-2.20%) |
Jul 31, 2023 | 267.59 | 268.29 | 264.23 | 265.83 | 308,632 | -1.73(-0.65%) |
Jul 28, 2023 | 270.50 | 271.63 | 267.18 | 267.56 | 273,091 | +1.45(+0.55%) |
Jul 27, 2023 | 270.53 | 272.83 | 265.12 | 266.11 | 288,987 | -4.82(-1.78%) |
Jul 26, 2023 | 265.65 | 271.68 | 264.08 | 270.93 | 235,119 | +4.88(+1.83%) |
Jul 25, 2023 | 266.44 | 269.07 | 263.89 | 266.05 | 247,733 | -1.85(-0.69%) |
Jul 24, 2023 | 266.67 | 270.62 | 263.58 | 267.90 | 349,807 | +0.69(+0.26%) |
Jul 21, 2023 | 264.44 | 269.52 | 260.98 | 267.20 | 447,440 | +3.66(+1.39%) |
Jul 20, 2023 | 257.62 | 275.34 | 257.62 | 263.54 | 828,112 | +5.69(+2.21%) |
Jul 19, 2023 | 255.04 | 257.95 | 254.14 | 257.86 | 594,481 | +4.14(+1.63%) |
Jul 18, 2023 | 251.56 | 255.37 | 251.22 | 253.72 | 420,987 | +1.63(+0.65%) |
Jul 17, 2023 | 246.41 | 252.34 | 243.89 | 252.09 | 493,137 | +4.70(+1.90%) |
Jul 14, 2023 | 249.71 | 250.46 | 246.84 | 247.39 | 343,619 | -1.57(-0.63%) |
Jul 13, 2023 | 248.18 | 250.78 | 246.25 | 248.96 | 456,335 | +1.33(+0.54%) |
Jul 12, 2023 | 246.25 | 247.77 | 243.08 | 247.62 | 392,511 | +3.77(+1.55%) |
Jul 11, 2023 | 243.60 | 246.54 | 241.89 | 243.85 | 312,186 | -0.24(-0.10%) |
Jul 10, 2023 | 243.63 | 246.61 | 242.16 | 244.09 | 524,624 | -0.89(-0.36%) |
Jul 07, 2023 | 247.35 | 248.85 | 244.24 | 244.98 | 302,270 | -2.47(-1.00%) |
Jul 06, 2023 | 252.17 | 253.47 | 244.57 | 247.45 | 656,598 | -7.68(-3.01%) |
Jul 05, 2023 | 258.49 | 258.49 | 251.81 | 255.13 | 342,408 | -3.72(-1.44%) |