Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 209.71 | 210.99 | 206.58 | 206.91 | 1,074,130 | -0.98(-0.47%) |
Sep 28, 2023 | 202.28 | 208.56 | 201.95 | 207.89 | 1,466,187 | +5.61(+2.77%) |
Sep 27, 2023 | 202.06 | 203.64 | 200.09 | 202.28 | 1,065,011 | +0.62(+0.31%) |
Sep 26, 2023 | 204.05 | 204.58 | 200.26 | 201.66 | 1,544,425 | -4.01(-1.95%) |
Sep 25, 2023 | 203.01 | 205.70 | 204.38 | 205.67 | 1,141,960 | +1.63(+0.80%) |
Sep 22, 2023 | 204.55 | 206.28 | 203.79 | 204.04 | 1,122,776 | -0.02(-0.01%) |
Sep 21, 2023 | 206.78 | 207.11 | 203.20 | 204.06 | 1,425,050 | -3.67(-1.77%) |
Sep 20, 2023 | 213.12 | 213.43 | 207.60 | 207.73 | 1,230,339 | -4.33(-2.04%) |
Sep 19, 2023 | 212.13 | 212.60 | 209.07 | 212.06 | 1,152,925 | -1.46(-0.68%) |
Sep 18, 2023 | 212.43 | 214.21 | 212.19 | 213.52 | 880,354 | +0.17(+0.08%) |
Sep 15, 2023 | 216.67 | 217.36 | 212.81 | 213.35 | 1,944,419 | -3.32(-1.53%) |
Sep 14, 2023 | 213.34 | 217.20 | 211.60 | 216.67 | 1,137,170 | +4.41(+2.08%) |
Sep 13, 2023 | 212.20 | 213.83 | 210.57 | 212.26 | 1,095,005 | +0.46(+0.22%) |
Sep 12, 2023 | 215.13 | 217.07 | 211.25 | 211.80 | 1,574,624 | -6.94(-3.17%) |
Sep 11, 2023 | 219.49 | 220.43 | 217.50 | 218.74 | 838,666 | -0.45(-0.21%) |
Sep 08, 2023 | 220.56 | 221.91 | 217.86 | 219.19 | 1,002,280 | -1.82(-0.82%) |
Sep 07, 2023 | 221.14 | 221.62 | 218.18 | 221.01 | 1,288,216 | -1.19(-0.54%) |
Sep 06, 2023 | 219.08 | 222.69 | 218.15 | 222.20 | 1,709,732 | +2.74(+1.25%) |
Sep 05, 2023 | 218.09 | 220.79 | 216.59 | 219.46 | 1,189,802 | -0.56(-0.25%) |
Sep 01, 2023 | 224.07 | 224.13 | 218.45 | 220.02 | 1,160,670 | -1.92(-0.87%) |
Aug 31, 2023 | 221.74 | 224.26 | 220.89 | 221.94 | 1,729,160 | +0.39(+0.18%) |
Aug 30, 2023 | 219.40 | 223.45 | 218.48 | 221.55 | 1,331,155 | +2.15(+0.98%) |
Aug 29, 2023 | 217.00 | 219.57 | 215.70 | 219.40 | 1,151,692 | +2.31(+1.06%) |
Aug 28, 2023 | 217.23 | 218.41 | 216.08 | 217.09 | 1,098,035 | +1.17(+0.54%) |
Aug 25, 2023 | 209.85 | 216.79 | 209.49 | 215.92 | 1,933,948 | +7.32(+3.51%) |
Aug 24, 2023 | 215.50 | 216.75 | 208.13 | 208.60 | 2,648,256 | +4.24(+2.07%) |
Aug 23, 2023 | 202.25 | 205.81 | 201.97 | 204.36 | 1,695,615 | +3.78(+1.88%) |
Aug 22, 2023 | 202.34 | 202.81 | 200.00 | 200.58 | 1,041,441 | -1.44(-0.71%) |
Aug 21, 2023 | 200.40 | 202.92 | 199.74 | 202.02 | 951,258 | +2.34(+1.17%) |
Aug 18, 2023 | 196.50 | 200.53 | 195.28 | 199.68 | 975,740 | +0.98(+0.49%) |
Aug 17, 2023 | 203.96 | 204.10 | 198.46 | 198.70 | 1,526,112 | -4.95(-2.43%) |
Aug 16, 2023 | 208.84 | 210.04 | 203.57 | 203.65 | 1,517,308 | -5.88(-2.81%) |
Aug 15, 2023 | 209.91 | 211.79 | 208.81 | 209.53 | 1,289,761 | -1.95(-0.92%) |
Aug 14, 2023 | 206.89 | 211.93 | 206.89 | 211.48 | 1,096,439 | +3.52(+1.69%) |
Aug 11, 2023 | 205.75 | 209.00 | 205.60 | 207.96 | 1,167,943 | -0.10(-0.05%) |
Aug 10, 2023 | 208.33 | 210.86 | 206.09 | 208.06 | 1,660,336 | +3.29(+1.61%) |
Aug 09, 2023 | 203.70 | 206.72 | 203.25 | 204.77 | 1,949,462 | +1.54(+0.76%) |
Aug 08, 2023 | 200.90 | 203.96 | 198.86 | 203.23 | 1,226,934 | -0.49(-0.24%) |
Aug 07, 2023 | 202.52 | 204.32 | 201.54 | 203.72 | 849,286 | +2.15(+1.06%) |
Aug 04, 2023 | 204.91 | 204.91 | 200.53 | 201.57 | 1,017,645 | -1.05(-0.52%) |
Aug 03, 2023 | 203.97 | 206.04 | 202.33 | 202.62 | 1,427,302 | -4.16(-2.01%) |
Aug 02, 2023 | 209.45 | 209.83 | 203.68 | 206.78 | 1,386,731 | -5.67(-2.67%) |
Aug 01, 2023 | 211.17 | 213.25 | 209.00 | 212.45 | 757,365 | +0.46(+0.22%) |
Jul 31, 2023 | 210.83 | 212.18 | 209.12 | 211.99 | 1,302,040 | +2.20(+1.05%) |
Jul 28, 2023 | 213.01 | 215.29 | 208.32 | 209.79 | 1,480,020 | +0.33(+0.16%) |
Jul 27, 2023 | 216.00 | 220.25 | 208.45 | 209.46 | 1,901,941 | -3.29(-1.55%) |
Jul 26, 2023 | 208.63 | 213.68 | 208.22 | 212.75 | 1,094,978 | +1.99(+0.94%) |
Jul 25, 2023 | 211.00 | 212.63 | 210.50 | 210.76 | 850,395 | +0.23(+0.11%) |
Jul 24, 2023 | 210.82 | 212.20 | 207.58 | 210.53 | 1,509,413 | +0.63(+0.30%) |
Jul 21, 2023 | 213.11 | 214.91 | 209.25 | 209.90 | 4,646,980 | -1.07(-0.51%) |
Jul 20, 2023 | 217.14 | 218.53 | 210.66 | 210.97 | 1,163,239 | -8.10(-3.70%) |
Jul 19, 2023 | 217.97 | 222.63 | 216.84 | 219.07 | 1,869,324 | +1.83(+0.84%) |
Jul 18, 2023 | 212.57 | 217.92 | 212.41 | 217.24 | 1,754,770 | +3.51(+1.64%) |
Jul 17, 2023 | 213.49 | 216.12 | 212.70 | 213.73 | 1,428,440 | -0.41(-0.19%) |
Jul 14, 2023 | 215.95 | 216.07 | 210.50 | 214.14 | 1,189,546 | -2.45(-1.13%) |
Jul 13, 2023 | 217.98 | 218.84 | 216.52 | 216.59 | 1,011,789 | +1.27(+0.59%) |
Jul 12, 2023 | 216.67 | 218.02 | 214.92 | 215.32 | 1,469,779 | +3.27(+1.54%) |
Jul 11, 2023 | 207.59 | 212.66 | 206.88 | 212.05 | 1,183,469 | +4.72(+2.28%) |
Jul 10, 2023 | 201.00 | 208.07 | 201.00 | 207.33 | 1,097,468 | +5.76(+2.86%) |
Jul 07, 2023 | 200.40 | 203.95 | 200.40 | 201.57 | 1,176,641 | +0.52(+0.26%) |
Jul 06, 2023 | 200.00 | 201.19 | 197.52 | 201.05 | 1,685,675 | -2.69(-1.32%) |
Jul 05, 2023 | 202.40 | 203.97 | 200.51 | 203.74 | 1,688,586 | +0.04(+0.02%) |