Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 195.58 | 195.82 | 192.66 | 193.27 | 754,367 | -0.44(-0.23%) |
Sep 28, 2023 | 192.45 | 195.31 | 191.73 | 193.71 | 1,005,393 | +1.14(+0.59%) |
Sep 27, 2023 | 195.51 | 196.18 | 190.78 | 192.57 | 1,048,019 | -2.01(-1.03%) |
Sep 26, 2023 | 197.84 | 198.56 | 194.49 | 194.59 | 948,826 | -4.52(-2.27%) |
Sep 25, 2023 | 197.55 | 199.49 | 198.34 | 199.11 | 1,121,148 | +0.37(+0.19%) |
Sep 22, 2023 | 196.94 | 201.06 | 196.92 | 198.74 | 1,079,363 | +1.20(+0.61%) |
Sep 21, 2023 | 200.36 | 200.60 | 197.38 | 197.54 | 1,184,024 | -3.94(-1.95%) |
Sep 20, 2023 | 199.09 | 202.81 | 199.09 | 201.48 | 1,616,226 | +3.32(+1.67%) |
Sep 19, 2023 | 199.78 | 201.09 | 195.79 | 198.16 | 1,137,632 | -2.18(-1.09%) |
Sep 18, 2023 | 200.59 | 201.93 | 198.31 | 200.34 | 948,628 | +0.10(+0.05%) |
Sep 15, 2023 | 202.14 | 202.84 | 199.44 | 200.24 | 1,700,257 | -2.52(-1.24%) |
Sep 14, 2023 | 198.85 | 203.13 | 198.48 | 202.76 | 1,617,071 | +5.76(+2.92%) |
Sep 13, 2023 | 195.05 | 197.84 | 193.46 | 197.00 | 1,528,640 | +2.14(+1.10%) |
Sep 12, 2023 | 191.44 | 195.86 | 190.44 | 194.86 | 1,549,698 | +2.53(+1.32%) |
Sep 11, 2023 | 193.17 | 194.02 | 191.78 | 192.33 | 1,048,154 | +0.32(+0.17%) |
Sep 08, 2023 | 192.77 | 194.18 | 190.99 | 192.01 | 1,091,395 | -0.54(-0.28%) |
Sep 07, 2023 | 194.25 | 195.91 | 192.03 | 192.55 | 1,269,702 | -2.19(-1.12%) |
Sep 06, 2023 | 197.43 | 198.05 | 194.05 | 194.73 | 1,382,522 | -2.62(-1.33%) |
Sep 05, 2023 | 201.58 | 201.58 | 197.08 | 197.35 | 1,658,822 | -5.19(-2.56%) |
Sep 01, 2023 | 202.25 | 204.76 | 200.99 | 202.55 | 980,864 | +1.34(+0.67%) |
Aug 31, 2023 | 205.69 | 205.69 | 201.08 | 201.20 | 1,345,353 | -4.34(-2.11%) |
Aug 30, 2023 | 204.71 | 207.20 | 204.40 | 205.54 | 1,257,550 | +1.67(+0.82%) |
Aug 29, 2023 | 207.03 | 207.40 | 203.47 | 203.87 | 1,633,839 | -3.41(-1.64%) |
Aug 28, 2023 | 206.15 | 210.54 | 206.15 | 207.28 | 898,659 | +0.54(+0.26%) |
Aug 25, 2023 | 205.71 | 207.62 | 204.97 | 206.74 | 680,639 | +2.05(+1.00%) |
Aug 24, 2023 | 205.90 | 207.35 | 204.60 | 204.69 | 641,655 | -2.00(-0.97%) |
Aug 23, 2023 | 204.84 | 206.90 | 204.74 | 206.69 | 637,847 | +1.84(+0.90%) |
Aug 22, 2023 | 206.75 | 207.53 | 203.80 | 204.84 | 833,158 | -1.34(-0.65%) |
Aug 21, 2023 | 207.12 | 208.54 | 205.35 | 206.19 | 1,192,859 | -1.98(-0.95%) |
Aug 18, 2023 | 203.78 | 208.98 | 203.78 | 208.17 | 1,207,194 | +3.55(+1.74%) |
Aug 17, 2023 | 204.05 | 207.07 | 204.02 | 204.62 | 999,300 | +0.83(+0.41%) |
Aug 16, 2023 | 204.69 | 206.47 | 203.16 | 203.78 | 1,027,072 | -1.19(-0.58%) |
Aug 15, 2023 | 210.65 | 210.65 | 204.62 | 204.97 | 1,495,057 | -6.46(-3.05%) |
Aug 14, 2023 | 210.71 | 211.73 | 209.12 | 211.43 | 850,102 | -0.47(-0.22%) |
Aug 11, 2023 | 212.55 | 212.94 | 210.71 | 211.90 | 1,215,233 | -1.55(-0.73%) |
Aug 10, 2023 | 214.71 | 215.43 | 212.88 | 213.45 | 985,820 | -0.50(-0.23%) |
Aug 09, 2023 | 215.14 | 215.28 | 213.34 | 213.95 | 1,426,930 | -1.55(-0.72%) |
Aug 08, 2023 | 218.51 | 218.85 | 215.10 | 215.50 | 1,823,040 | -4.61(-2.10%) |
Aug 07, 2023 | 221.93 | 222.15 | 218.62 | 220.11 | 1,131,196 | -0.35(-0.16%) |
Aug 04, 2023 | 222.66 | 225.05 | 219.16 | 220.47 | 1,806,145 | -2.59(-1.16%) |
Aug 03, 2023 | 223.99 | 224.39 | 222.54 | 223.06 | 969,802 | -1.56(-0.69%) |
Aug 02, 2023 | 227.25 | 227.63 | 224.19 | 224.62 | 1,286,931 | -3.66(-1.60%) |
Aug 01, 2023 | 227.56 | 229.82 | 226.61 | 228.28 | 1,016,693 | +0.37(+0.16%) |
Jul 31, 2023 | 229.97 | 230.59 | 227.54 | 227.91 | 1,158,562 | -3.00(-1.30%) |
Jul 28, 2023 | 230.48 | 232.11 | 228.91 | 230.90 | 1,313,606 | +1.29(+0.56%) |
Jul 27, 2023 | 231.18 | 231.95 | 226.40 | 229.61 | 2,092,124 | -1.55(-0.67%) |
Jul 26, 2023 | 232.94 | 233.19 | 228.41 | 231.16 | 2,053,609 | -0.24(-0.11%) |
Jul 25, 2023 | 228.96 | 231.76 | 228.29 | 231.41 | 1,082,471 | +1.77(+0.77%) |
Jul 24, 2023 | 227.31 | 230.71 | 227.31 | 229.64 | 990,852 | +2.30(+1.01%) |
Jul 21, 2023 | 227.27 | 229.28 | 221.88 | 227.34 | 2,756,936 | -4.37(-1.89%) |
Jul 20, 2023 | 232.69 | 233.02 | 230.33 | 231.71 | 1,017,593 | +0.08(+0.03%) |
Jul 19, 2023 | 229.28 | 232.02 | 229.27 | 231.63 | 829,373 | +2.21(+0.97%) |
Jul 18, 2023 | 227.33 | 229.80 | 226.80 | 229.42 | 823,030 | +1.91(+0.84%) |
Jul 17, 2023 | 228.70 | 228.70 | 225.77 | 227.51 | 904,228 | -1.56(-0.68%) |
Jul 14, 2023 | 227.89 | 229.15 | 227.19 | 229.07 | 972,069 | +1.23(+0.54%) |
Jul 13, 2023 | 225.93 | 228.23 | 225.21 | 227.84 | 797,230 | +2.49(+1.10%) |
Jul 12, 2023 | 228.10 | 228.14 | 224.98 | 225.35 | 1,166,722 | -1.03(-0.45%) |
Jul 11, 2023 | 225.83 | 226.96 | 224.05 | 226.38 | 1,236,946 | +3.01(+1.35%) |
Jul 10, 2023 | 221.22 | 223.46 | 221.22 | 223.36 | 863,190 | +2.16(+0.97%) |
Jul 07, 2023 | 221.08 | 223.46 | 220.51 | 221.20 | 806,000 | -0.48(-0.22%) |
Jul 06, 2023 | 219.53 | 222.41 | 218.85 | 221.68 | 1,339,368 | +0.02(+0.01%) |
Jul 05, 2023 | 220.61 | 221.97 | 219.94 | 221.66 | 1,266,583 | -1.65(-0.74%) |