Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 227.13 | 227.76 | 224.78 | 225.87 | 314,374 | -0.16(-0.07%) |
Sep 28, 2023 | 232.85 | 234.50 | 224.76 | 226.03 | 379,338 | -6.44(-2.77%) |
Sep 27, 2023 | 229.94 | 234.26 | 229.44 | 232.47 | 258,164 | +2.56(+1.11%) |
Sep 26, 2023 | 224.86 | 230.02 | 223.68 | 229.91 | 297,707 | +5.85(+2.61%) |
Sep 25, 2023 | 222.14 | 224.78 | 222.72 | 224.06 | 300,182 | +1.31(+0.59%) |
Sep 22, 2023 | 223.72 | 225.00 | 221.82 | 222.75 | 163,675 | -0.93(-0.42%) |
Sep 21, 2023 | 223.93 | 224.61 | 220.94 | 223.68 | 211,732 | -0.25(-0.11%) |
Sep 20, 2023 | 222.49 | 226.58 | 220.97 | 223.93 | 285,400 | +3.26(+1.48%) |
Sep 19, 2023 | 217.32 | 221.52 | 216.42 | 220.67 | 226,053 | +3.19(+1.47%) |
Sep 18, 2023 | 221.00 | 221.58 | 217.11 | 217.48 | 308,843 | -2.76(-1.25%) |
Sep 15, 2023 | 218.85 | 221.07 | 218.85 | 220.24 | 656,255 | +0.75(+0.34%) |
Sep 14, 2023 | 223.51 | 224.09 | 218.78 | 219.49 | 275,505 | -2.85(-1.28%) |
Sep 13, 2023 | 223.27 | 224.64 | 220.76 | 222.34 | 270,497 | -1.44(-0.64%) |
Sep 12, 2023 | 226.95 | 226.95 | 222.60 | 223.78 | 149,148 | -1.54(-0.68%) |
Sep 11, 2023 | 224.98 | 225.94 | 223.62 | 225.32 | 165,734 | +0.19(+0.08%) |
Sep 08, 2023 | 223.15 | 225.45 | 221.81 | 225.13 | 164,192 | +2.50(+1.12%) |
Sep 07, 2023 | 223.41 | 224.25 | 221.76 | 222.63 | 266,172 | -0.73(-0.33%) |
Sep 06, 2023 | 226.17 | 226.17 | 222.01 | 223.36 | 187,507 | -1.87(-0.83%) |
Sep 05, 2023 | 227.13 | 227.13 | 224.02 | 225.23 | 233,183 | -2.82(-1.24%) |
Sep 01, 2023 | 226.12 | 229.49 | 225.74 | 228.05 | 253,023 | +3.69(+1.64%) |
Aug 31, 2023 | 228.26 | 230.59 | 224.22 | 224.36 | 289,882 | -4.08(-1.79%) |
Aug 30, 2023 | 230.01 | 231.14 | 227.80 | 228.44 | 124,198 | -1.09(-0.47%) |
Aug 29, 2023 | 226.48 | 229.98 | 224.57 | 229.53 | 174,583 | +3.52(+1.56%) |
Aug 28, 2023 | 230.15 | 230.87 | 225.29 | 226.01 | 215,865 | -3.00(-1.31%) |
Aug 25, 2023 | 230.61 | 230.61 | 227.90 | 229.01 | 190,952 | -1.52(-0.66%) |
Aug 24, 2023 | 231.08 | 233.78 | 229.88 | 230.53 | 145,958 | -0.93(-0.40%) |
Aug 23, 2023 | 232.98 | 235.19 | 230.92 | 231.46 | 288,137 | +0.40(+0.17%) |
Aug 22, 2023 | 230.55 | 233.93 | 230.00 | 231.06 | 172,588 | -0.08(-0.03%) |
Aug 21, 2023 | 230.15 | 231.56 | 228.88 | 231.14 | 237,354 | +1.34(+0.58%) |
Aug 18, 2023 | 227.30 | 230.35 | 226.45 | 229.80 | 277,692 | +1.68(+0.74%) |
Aug 17, 2023 | 230.81 | 234.75 | 227.41 | 228.12 | 1,170,457 | -2.65(-1.15%) |
Aug 16, 2023 | 235.28 | 236.66 | 230.55 | 230.77 | 245,914 | -4.96(-2.10%) |
Aug 15, 2023 | 232.45 | 236.82 | 232.07 | 235.73 | 184,714 | +2.47(+1.06%) |
Aug 14, 2023 | 236.17 | 237.27 | 232.90 | 233.26 | 1,173,480 | -4.54(-1.91%) |
Aug 11, 2023 | 237.45 | 239.72 | 236.79 | 237.80 | 262,962 | +0.65(+0.27%) |
Aug 10, 2023 | 235.49 | 238.31 | 235.32 | 237.15 | 206,044 | +2.14(+0.91%) |
Aug 09, 2023 | 236.32 | 240.27 | 233.73 | 235.01 | 206,197 | -1.77(-0.75%) |
Aug 08, 2023 | 237.80 | 240.53 | 235.08 | 236.78 | 304,374 | -1.02(-0.43%) |
Aug 07, 2023 | 236.37 | 239.12 | 234.06 | 237.80 | 349,898 | +1.43(+0.60%) |
Aug 04, 2023 | 232.02 | 238.93 | 231.87 | 236.37 | 436,256 | +4.50(+1.94%) |
Aug 03, 2023 | 242.28 | 243.78 | 230.00 | 231.87 | 751,880 | -8.98(-3.73%) |
Aug 02, 2023 | 260.01 | 261.54 | 240.58 | 240.85 | 950,730 | +0.72(+0.30%) |
Aug 01, 2023 | 242.71 | 243.16 | 238.74 | 240.13 | 246,846 | -2.59(-1.07%) |
Jul 31, 2023 | 245.15 | 245.15 | 239.83 | 242.72 | 339,874 | -2.45(-1.00%) |
Jul 28, 2023 | 244.12 | 246.73 | 242.11 | 245.17 | 261,315 | +2.40(+0.99%) |
Jul 27, 2023 | 243.72 | 243.72 | 241.28 | 242.77 | 197,179 | -0.07(-0.03%) |
Jul 26, 2023 | 244.60 | 244.60 | 241.02 | 242.84 | 294,922 | -1.76(-0.72%) |
Jul 25, 2023 | 243.91 | 246.36 | 243.91 | 244.60 | 287,618 | -1.13(-0.46%) |
Jul 24, 2023 | 248.58 | 250.43 | 245.71 | 245.73 | 354,033 | -2.51(-1.01%) |
Jul 21, 2023 | 245.63 | 249.07 | 243.71 | 248.24 | 238,311 | +3.90(+1.60%) |
Jul 20, 2023 | 243.87 | 246.76 | 242.54 | 244.34 | 553,635 | +2.15(+0.89%) |
Jul 19, 2023 | 239.16 | 242.46 | 238.22 | 242.19 | 214,250 | +4.28(+1.80%) |
Jul 18, 2023 | 235.70 | 238.58 | 235.33 | 237.91 | 245,788 | +3.65(+1.56%) |
Jul 17, 2023 | 232.00 | 236.99 | 231.22 | 234.26 | 286,921 | +2.26(+0.97%) |
Jul 14, 2023 | 230.64 | 233.32 | 229.93 | 232.00 | 263,205 | +2.19(+0.95%) |
Jul 13, 2023 | 230.57 | 234.39 | 229.36 | 229.81 | 304,996 | -0.10(-0.04%) |
Jul 12, 2023 | 223.99 | 232.54 | 223.50 | 229.91 | 436,803 | +8.26(+3.73%) |
Jul 11, 2023 | 223.81 | 224.13 | 219.85 | 221.65 | 240,901 | -1.49(-0.67%) |
Jul 10, 2023 | 211.58 | 223.85 | 211.58 | 223.14 | 718,567 | +11.32(+5.34%) |
Jul 07, 2023 | 213.00 | 214.16 | 211.25 | 211.82 | 313,222 | -1.18(-0.55%) |
Jul 06, 2023 | 219.07 | 219.34 | 212.58 | 213.00 | 350,316 | -6.43(-2.93%) |
Jul 05, 2023 | 223.07 | 223.74 | 218.72 | 219.43 | 349,132 | -4.32(-1.93%) |