Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 241.14 | 241.14 | 236.82 | 237.76 | 1,354,574 | -2.70(-1.12%) |
Sep 28, 2023 | 239.45 | 241.53 | 239.02 | 240.46 | 1,407,546 | +0.67(+0.28%) |
Sep 27, 2023 | 235.21 | 240.74 | 234.05 | 239.78 | 2,283,042 | +5.33(+2.27%) |
Sep 26, 2023 | 235.99 | 236.50 | 233.36 | 234.46 | 1,576,155 | -2.75(-1.16%) |
Sep 25, 2023 | 237.04 | 237.26 | 235.84 | 237.20 | 1,089,997 | +0.66(+0.28%) |
Sep 22, 2023 | 234.83 | 238.10 | 234.83 | 236.54 | 1,038,360 | +0.62(+0.26%) |
Sep 21, 2023 | 239.78 | 240.24 | 235.81 | 235.92 | 1,275,321 | -5.08(-2.11%) |
Sep 20, 2023 | 244.31 | 244.31 | 240.94 | 241.00 | 1,381,163 | -1.95(-0.80%) |
Sep 19, 2023 | 243.55 | 244.15 | 241.11 | 242.96 | 1,043,010 | -1.42(-0.58%) |
Sep 18, 2023 | 243.27 | 245.23 | 242.82 | 244.38 | 1,232,955 | +1.95(+0.80%) |
Sep 15, 2023 | 245.53 | 245.99 | 241.82 | 242.43 | 2,933,180 | -2.95(-1.20%) |
Sep 14, 2023 | 245.51 | 245.82 | 243.46 | 245.38 | 1,366,195 | +0.48(+0.19%) |
Sep 13, 2023 | 244.54 | 246.21 | 244.05 | 244.90 | 1,380,584 | -0.21(-0.08%) |
Sep 12, 2023 | 244.15 | 245.76 | 244.00 | 245.11 | 1,318,824 | -0.18(-0.07%) |
Sep 11, 2023 | 246.35 | 246.96 | 243.99 | 245.29 | 1,312,611 | -1.16(-0.47%) |
Sep 08, 2023 | 248.33 | 248.44 | 245.94 | 246.44 | 1,205,187 | -0.74(-0.30%) |
Sep 07, 2023 | 247.87 | 248.63 | 246.87 | 247.19 | 1,033,720 | +0.32(+0.13%) |
Sep 06, 2023 | 248.37 | 248.46 | 245.74 | 246.87 | 1,333,212 | -1.77(-0.71%) |
Sep 05, 2023 | 250.63 | 251.31 | 246.15 | 248.64 | 1,643,838 | -2.85(-1.13%) |
Sep 01, 2023 | 250.55 | 252.48 | 249.82 | 251.49 | 1,520,526 | +1.12(+0.45%) |
Aug 31, 2023 | 251.59 | 252.15 | 249.77 | 250.37 | 2,440,940 | -0.31(-0.13%) |
Aug 30, 2023 | 250.54 | 251.92 | 249.42 | 250.68 | 1,614,345 | +0.57(+0.23%) |
Aug 29, 2023 | 249.65 | 251.34 | 248.73 | 250.11 | 1,158,880 | -0.04(-0.02%) |
Aug 28, 2023 | 250.66 | 251.52 | 249.12 | 250.15 | 827,351 | +1.32(+0.53%) |
Aug 25, 2023 | 247.18 | 249.91 | 246.45 | 248.84 | 1,057,081 | +3.20(+1.30%) |
Aug 24, 2023 | 247.68 | 249.41 | 245.52 | 245.63 | 1,151,833 | -1.11(-0.45%) |
Aug 23, 2023 | 245.96 | 247.33 | 245.70 | 246.74 | 1,045,204 | +1.37(+0.56%) |
Aug 22, 2023 | 246.70 | 247.83 | 244.76 | 245.37 | 941,793 | -1.55(-0.63%) |
Aug 21, 2023 | 246.20 | 248.13 | 245.75 | 246.93 | 1,225,765 | +0.06(+0.02%) |
Aug 18, 2023 | 245.01 | 247.57 | 244.49 | 246.87 | 2,078,945 | +0.76(+0.31%) |
Aug 17, 2023 | 248.23 | 248.63 | 245.28 | 246.11 | 1,418,081 | -0.61(-0.25%) |
Aug 16, 2023 | 246.74 | 248.77 | 246.18 | 246.72 | 1,296,947 | -0.07(-0.03%) |
Aug 15, 2023 | 246.59 | 248.03 | 245.95 | 246.79 | 1,111,327 | -0.97(-0.39%) |
Aug 14, 2023 | 248.93 | 250.07 | 246.81 | 247.76 | 1,132,961 | -0.84(-0.34%) |
Aug 11, 2023 | 246.09 | 249.15 | 245.91 | 248.61 | 942,322 | +2.22(+0.90%) |
Aug 10, 2023 | 247.48 | 249.90 | 245.62 | 246.39 | 1,173,261 | +0.25(+0.10%) |
Aug 09, 2023 | 244.66 | 247.12 | 244.17 | 246.14 | 1,164,446 | +1.94(+0.79%) |
Aug 08, 2023 | 245.34 | 246.53 | 243.14 | 244.20 | 1,086,662 | -2.44(-0.99%) |
Aug 07, 2023 | 242.78 | 246.83 | 242.28 | 246.64 | 1,288,285 | +4.98(+2.06%) |
Aug 04, 2023 | 244.92 | 245.11 | 241.28 | 241.67 | 1,258,986 | -2.20(-0.90%) |
Aug 03, 2023 | 243.82 | 244.67 | 242.01 | 243.87 | 1,148,137 | +0.63(+0.26%) |
Aug 02, 2023 | 240.97 | 244.18 | 240.97 | 243.24 | 1,839,789 | -0.94(-0.39%) |
Aug 01, 2023 | 243.14 | 244.63 | 240.94 | 244.18 | 1,327,970 | +1.04(+0.43%) |
Jul 31, 2023 | 246.43 | 246.43 | 241.75 | 243.14 | 2,086,765 | -3.29(-1.34%) |
Jul 28, 2023 | 249.84 | 250.74 | 245.40 | 246.44 | 1,818,898 | -0.27(-0.11%) |
Jul 27, 2023 | 250.51 | 252.56 | 245.48 | 246.70 | 2,722,750 | -2.53(-1.01%) |
Jul 26, 2023 | 239.94 | 251.88 | 239.94 | 249.23 | 3,455,384 | +12.75(+5.39%) |
Jul 25, 2023 | 234.64 | 237.06 | 234.17 | 236.47 | 1,969,529 | +0.96(+0.41%) |
Jul 24, 2023 | 233.43 | 235.62 | 233.03 | 235.51 | 1,591,075 | +1.78(+0.76%) |
Jul 21, 2023 | 234.72 | 235.83 | 233.57 | 233.73 | 4,855,606 | +0.60(+0.26%) |
Jul 20, 2023 | 232.54 | 234.36 | 231.37 | 233.13 | 1,478,476 | -0.25(-0.11%) |
Jul 19, 2023 | 231.26 | 234.56 | 231.19 | 233.38 | 1,849,721 | +1.41(+0.61%) |
Jul 18, 2023 | 229.50 | 233.14 | 229.12 | 231.97 | 1,747,528 | +2.14(+0.93%) |
Jul 17, 2023 | 224.46 | 230.53 | 224.46 | 229.83 | 1,729,683 | +4.18(+1.85%) |
Jul 14, 2023 | 223.42 | 225.88 | 222.85 | 225.65 | 1,205,730 | +2.27(+1.02%) |
Jul 13, 2023 | 221.49 | 223.82 | 220.87 | 223.38 | 1,212,275 | +2.13(+0.96%) |
Jul 12, 2023 | 225.07 | 225.16 | 220.63 | 221.24 | 1,391,938 | -1.37(-0.61%) |
Jul 11, 2023 | 221.09 | 222.87 | 219.90 | 222.61 | 1,299,835 | +2.09(+0.95%) |
Jul 10, 2023 | 215.59 | 221.97 | 215.56 | 220.53 | 1,818,534 | +5.43(+2.52%) |
Jul 07, 2023 | 216.16 | 217.66 | 214.88 | 215.10 | 1,706,815 | -2.86(-1.31%) |
Jul 06, 2023 | 214.46 | 218.46 | 214.46 | 217.96 | 1,921,435 | +1.92(+0.89%) |
Jul 05, 2023 | 214.48 | 216.53 | 213.60 | 216.04 | 1,131,857 | +0.95(+0.44%) |