Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 205.32 | 206.46 | 198.00 | 199.10 | 567,130 | -6.34(-3.09%) |
Sep 28, 2023 | 199.64 | 206.62 | 199.01 | 205.44 | 431,138 | +5.80(+2.91%) |
Sep 27, 2023 | 198.04 | 200.10 | 195.17 | 199.64 | 411,422 | +3.49(+1.78%) |
Sep 26, 2023 | 192.12 | 197.07 | 192.01 | 196.15 | 393,929 | +1.82(+0.94%) |
Sep 25, 2023 | 194.34 | 195.37 | 193.42 | 194.33 | 319,765 | -0.16(-0.08%) |
Sep 22, 2023 | 197.89 | 199.86 | 194.33 | 194.49 | 427,969 | -2.39(-1.22%) |
Sep 21, 2023 | 202.16 | 202.49 | 196.62 | 196.88 | 458,838 | -7.19(-3.52%) |
Sep 20, 2023 | 209.42 | 210.71 | 203.79 | 204.07 | 355,121 | -5.24(-2.50%) |
Sep 19, 2023 | 210.94 | 211.28 | 208.09 | 209.31 | 301,162 | -1.91(-0.90%) |
Sep 18, 2023 | 212.50 | 214.03 | 209.53 | 211.22 | 408,838 | -2.11(-0.99%) |
Sep 15, 2023 | 215.78 | 215.78 | 209.80 | 213.33 | 668,462 | -2.25(-1.04%) |
Sep 14, 2023 | 221.43 | 221.61 | 213.81 | 215.58 | 393,376 | -5.54(-2.51%) |
Sep 13, 2023 | 213.24 | 223.00 | 212.01 | 221.12 | 522,320 | +8.12(+3.81%) |
Sep 12, 2023 | 222.79 | 223.66 | 211.50 | 213.00 | 1,355,933 | -12.83(-5.68%) |
Sep 11, 2023 | 229.11 | 230.45 | 224.55 | 225.83 | 894,316 | +0.27(+0.12%) |
Sep 08, 2023 | 228.84 | 230.39 | 225.35 | 225.56 | 293,965 | -2.05(-0.90%) |
Sep 07, 2023 | 232.04 | 233.32 | 225.03 | 227.61 | 545,300 | -6.61(-2.82%) |
Sep 06, 2023 | 224.89 | 235.82 | 221.41 | 234.22 | 762,792 | +11.54(+5.18%) |
Sep 05, 2023 | 219.56 | 223.57 | 217.22 | 222.68 | 328,795 | +0.27(+0.12%) |
Sep 01, 2023 | 221.22 | 224.43 | 218.95 | 222.41 | 402,752 | +2.02(+0.92%) |
Aug 31, 2023 | 222.67 | 225.99 | 219.54 | 220.39 | 314,914 | -2.28(-1.02%) |
Aug 30, 2023 | 220.81 | 226.08 | 220.81 | 222.67 | 491,818 | +1.49(+0.67%) |
Aug 29, 2023 | 215.35 | 222.10 | 213.06 | 221.18 | 468,067 | +6.88(+3.21%) |
Aug 28, 2023 | 215.50 | 215.50 | 210.01 | 214.30 | 521,962 | -0.17(-0.08%) |
Aug 25, 2023 | 204.98 | 214.78 | 203.76 | 214.47 | 789,559 | +10.28(+5.03%) |
Aug 24, 2023 | 222.73 | 222.87 | 203.44 | 204.19 | 1,136,454 | -18.18(-8.18%) |
Aug 23, 2023 | 220.90 | 224.57 | 218.78 | 222.37 | 306,186 | +1.58(+0.72%) |
Aug 22, 2023 | 220.97 | 223.48 | 219.11 | 220.79 | 314,098 | +1.04(+0.47%) |
Aug 21, 2023 | 220.83 | 221.97 | 215.53 | 219.75 | 371,871 | -1.23(-0.56%) |
Aug 18, 2023 | 218.71 | 221.71 | 217.37 | 220.98 | 531,606 | +0.83(+0.38%) |
Aug 17, 2023 | 220.00 | 222.21 | 215.00 | 220.15 | 520,743 | -0.31(-0.14%) |
Aug 16, 2023 | 223.71 | 225.81 | 219.79 | 220.46 | 356,104 | -4.20(-1.87%) |
Aug 15, 2023 | 228.67 | 231.77 | 223.20 | 224.66 | 646,878 | -5.18(-2.25%) |
Aug 14, 2023 | 226.66 | 231.08 | 222.78 | 229.84 | 548,156 | +4.58(+2.03%) |
Aug 11, 2023 | 221.54 | 227.00 | 220.75 | 225.26 | 1,380,539 | +2.91(+1.31%) |
Aug 10, 2023 | 215.31 | 225.43 | 210.90 | 222.35 | 1,858,913 | -7.49(-3.26%) |
Aug 09, 2023 | 221.87 | 230.81 | 219.00 | 229.84 | 679,010 | +10.36(+4.72%) |
Aug 08, 2023 | 234.98 | 234.98 | 216.59 | 219.48 | 1,920,148 | -25.79(-10.51%) |
Aug 07, 2023 | 250.00 | 254.02 | 244.47 | 245.27 | 539,959 | -6.38(-2.54%) |
Aug 04, 2023 | 251.00 | 254.99 | 248.67 | 251.65 | 334,855 | +0.87(+0.35%) |
Aug 03, 2023 | 250.10 | 253.87 | 249.38 | 250.78 | 246,437 | -1.45(-0.57%) |
Aug 02, 2023 | 255.87 | 257.99 | 246.68 | 252.23 | 410,697 | -7.52(-2.90%) |
Aug 01, 2023 | 259.68 | 261.02 | 257.02 | 259.75 | 234,602 | -0.85(-0.33%) |
Jul 31, 2023 | 263.20 | 263.57 | 259.43 | 260.60 | 272,787 | -2.34(-0.89%) |
Jul 28, 2023 | 268.30 | 270.09 | 262.82 | 262.94 | 246,496 | -3.75(-1.41%) |
Jul 27, 2023 | 274.65 | 276.01 | 265.87 | 266.69 | 274,651 | -5.31(-1.95%) |
Jul 26, 2023 | 268.06 | 272.11 | 266.50 | 272.00 | 315,018 | +1.70(+0.63%) |
Jul 25, 2023 | 268.48 | 271.08 | 267.13 | 270.30 | 256,424 | +1.85(+0.69%) |
Jul 24, 2023 | 274.89 | 276.91 | 265.26 | 268.45 | 426,585 | -7.00(-2.54%) |
Jul 21, 2023 | 271.09 | 276.35 | 267.44 | 275.45 | 437,253 | +7.25(+2.70%) |
Jul 20, 2023 | 268.00 | 269.96 | 265.20 | 268.20 | 270,988 | +0.43(+0.16%) |
Jul 19, 2023 | 273.16 | 274.44 | 264.16 | 267.77 | 425,000 | -2.65(-0.98%) |
Jul 18, 2023 | 270.81 | 273.43 | 269.62 | 270.42 | 350,344 | -0.91(-0.34%) |
Jul 17, 2023 | 268.29 | 275.30 | 266.00 | 271.33 | 375,344 | +1.76(+0.65%) |
Jul 14, 2023 | 270.10 | 273.37 | 265.55 | 269.57 | 815,572 | -14.40(-5.07%) |
Jul 13, 2023 | 284.40 | 285.65 | 279.97 | 283.97 | 237,738 | +2.80(+1.00%) |
Jul 12, 2023 | 282.52 | 284.01 | 275.49 | 281.17 | 332,640 | -0.12(-0.04%) |
Jul 11, 2023 | 276.72 | 282.45 | 275.80 | 281.29 | 370,458 | +3.77(+1.36%) |
Jul 10, 2023 | 270.93 | 285.72 | 266.70 | 277.52 | 907,116 | +15.75(+6.02%) |
Jul 07, 2023 | 271.30 | 271.30 | 260.50 | 261.77 | 628,984 | -8.54(-3.16%) |
Jul 06, 2023 | 273.25 | 275.29 | 269.57 | 270.31 | 455,875 | -5.11(-1.86%) |
Jul 05, 2023 | 279.03 | 279.03 | 268.84 | 275.42 | 482,444 | -3.54(-1.27%) |