Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 201.38 | 201.72 | 197.97 | 198.25 | 1,107,231 | -2.18(-1.09%) |
Sep 28, 2023 | 202.41 | 204.04 | 200.17 | 200.43 | 820,754 | -1.57(-0.78%) |
Sep 27, 2023 | 203.24 | 203.99 | 200.78 | 202.00 | 767,782 | -0.50(-0.25%) |
Sep 26, 2023 | 204.78 | 205.83 | 202.46 | 202.50 | 951,983 | -3.02(-1.47%) |
Sep 25, 2023 | 201.83 | 205.60 | 204.15 | 205.52 | 1,033,330 | +3.22(+1.59%) |
Sep 22, 2023 | 202.28 | 203.99 | 201.69 | 202.30 | 949,213 | +0.01(+0.00%) |
Sep 21, 2023 | 201.85 | 204.68 | 201.06 | 202.29 | 1,100,662 | -0.06(-0.03%) |
Sep 20, 2023 | 202.64 | 203.49 | 201.31 | 202.35 | 862,481 | +0.52(+0.26%) |
Sep 19, 2023 | 198.58 | 202.07 | 198.58 | 201.82 | 1,248,261 | +3.45(+1.74%) |
Sep 18, 2023 | 198.71 | 199.28 | 195.92 | 198.37 | 734,835 | -0.47(-0.24%) |
Sep 15, 2023 | 199.89 | 201.82 | 198.33 | 198.85 | 898,597 | -1.96(-0.98%) |
Sep 14, 2023 | 203.08 | 203.98 | 200.40 | 200.81 | 608,781 | -0.86(-0.43%) |
Sep 13, 2023 | 198.71 | 201.85 | 198.71 | 201.67 | 1,029,563 | +2.88(+1.45%) |
Sep 12, 2023 | 199.11 | 200.64 | 198.29 | 198.79 | 912,370 | -0.34(-0.17%) |
Sep 11, 2023 | 200.50 | 201.48 | 199.08 | 199.12 | 474,806 | -1.36(-0.68%) |
Sep 08, 2023 | 201.69 | 202.46 | 200.05 | 200.48 | 591,577 | -1.91(-0.95%) |
Sep 07, 2023 | 202.21 | 202.63 | 200.60 | 202.40 | 823,605 | +0.64(+0.32%) |
Sep 06, 2023 | 200.31 | 202.08 | 198.54 | 201.75 | 910,041 | +0.15(+0.07%) |
Sep 05, 2023 | 203.23 | 203.23 | 198.84 | 201.61 | 876,707 | -2.10(-1.03%) |
Sep 01, 2023 | 205.90 | 206.95 | 203.08 | 203.71 | 776,827 | -1.50(-0.73%) |
Aug 31, 2023 | 210.43 | 210.55 | 205.02 | 205.21 | 849,689 | -4.20(-2.01%) |
Aug 30, 2023 | 208.65 | 210.18 | 207.95 | 209.41 | 832,648 | +1.02(+0.49%) |
Aug 29, 2023 | 209.37 | 209.56 | 207.16 | 208.39 | 814,880 | -0.90(-0.43%) |
Aug 28, 2023 | 209.74 | 210.97 | 207.78 | 209.29 | 1,431,682 | +0.05(+0.02%) |
Aug 25, 2023 | 210.50 | 211.06 | 208.76 | 209.24 | 519,651 | -0.30(-0.14%) |
Aug 24, 2023 | 211.59 | 213.78 | 209.16 | 209.53 | 632,911 | -2.42(-1.14%) |
Aug 23, 2023 | 212.58 | 214.40 | 210.41 | 211.95 | 642,323 | +0.16(+0.07%) |
Aug 22, 2023 | 212.38 | 213.34 | 211.28 | 211.79 | 1,584,624 | -0.84(-0.39%) |
Aug 21, 2023 | 211.74 | 213.55 | 211.47 | 212.63 | 598,558 | +1.18(+0.56%) |
Aug 18, 2023 | 209.73 | 212.30 | 209.73 | 211.45 | 679,505 | +1.51(+0.72%) |
Aug 17, 2023 | 211.92 | 212.56 | 208.87 | 209.94 | 923,080 | -2.18(-1.03%) |
Aug 16, 2023 | 213.73 | 213.81 | 211.42 | 212.12 | 982,138 | -1.04(-0.49%) |
Aug 15, 2023 | 214.44 | 215.62 | 212.86 | 213.15 | 999,594 | -1.80(-0.84%) |
Aug 14, 2023 | 214.57 | 216.26 | 214.35 | 214.96 | 873,446 | -0.01(-0.00%) |
Aug 11, 2023 | 210.67 | 215.02 | 209.94 | 214.97 | 754,440 | +3.92(+1.86%) |
Aug 10, 2023 | 213.00 | 215.09 | 210.42 | 211.04 | 774,756 | -2.17(-1.02%) |
Aug 09, 2023 | 211.91 | 215.10 | 211.89 | 213.21 | 514,410 | +2.32(+1.10%) |
Aug 08, 2023 | 209.80 | 211.26 | 208.23 | 210.90 | 387,090 | -0.52(-0.25%) |
Aug 07, 2023 | 212.52 | 212.94 | 210.64 | 211.42 | 331,303 | -0.11(-0.05%) |
Aug 04, 2023 | 211.29 | 213.94 | 210.87 | 211.53 | 527,690 | -0.03(-0.01%) |
Aug 03, 2023 | 212.19 | 212.62 | 209.74 | 211.56 | 391,619 | +0.31(+0.15%) |
Aug 02, 2023 | 208.80 | 211.86 | 208.69 | 211.24 | 681,230 | +1.31(+0.62%) |
Aug 01, 2023 | 208.18 | 211.07 | 207.03 | 209.94 | 915,537 | -0.31(-0.15%) |
Jul 31, 2023 | 211.10 | 211.30 | 208.51 | 210.25 | 741,589 | -0.70(-0.33%) |
Jul 28, 2023 | 214.39 | 215.55 | 206.76 | 210.95 | 724,274 | -1.39(-0.65%) |
Jul 27, 2023 | 211.39 | 216.85 | 207.59 | 212.33 | 1,679,849 | -2.74(-1.27%) |
Jul 26, 2023 | 217.01 | 217.66 | 213.69 | 215.07 | 888,352 | -2.81(-1.29%) |
Jul 25, 2023 | 213.47 | 218.50 | 212.14 | 217.88 | 672,214 | +2.83(+1.32%) |
Jul 24, 2023 | 215.59 | 216.52 | 214.74 | 215.06 | 428,748 | -0.38(-0.18%) |
Jul 21, 2023 | 215.21 | 216.04 | 213.06 | 215.44 | 677,034 | +0.50(+0.23%) |
Jul 20, 2023 | 214.25 | 215.80 | 213.26 | 214.94 | 669,329 | +1.56(+0.73%) |
Jul 19, 2023 | 208.35 | 213.75 | 207.32 | 213.37 | 825,722 | +4.31(+2.06%) |
Jul 18, 2023 | 208.87 | 211.81 | 207.93 | 209.06 | 579,442 | +0.13(+0.06%) |
Jul 17, 2023 | 208.40 | 210.53 | 207.37 | 208.93 | 433,552 | -0.18(-0.08%) |
Jul 14, 2023 | 208.84 | 210.25 | 207.67 | 209.11 | 478,288 | +1.01(+0.49%) |
Jul 13, 2023 | 209.10 | 209.14 | 207.26 | 208.10 | 402,045 | -1.31(-0.62%) |
Jul 12, 2023 | 208.91 | 209.93 | 207.22 | 209.40 | 553,075 | +1.31(+0.63%) |
Jul 11, 2023 | 208.18 | 208.49 | 206.21 | 208.10 | 733,703 | +1.24(+0.60%) |
Jul 10, 2023 | 205.07 | 207.40 | 204.78 | 206.86 | 949,187 | +2.16(+1.06%) |
Jul 07, 2023 | 205.35 | 207.70 | 204.58 | 204.70 | 675,321 | -1.16(-0.56%) |
Jul 06, 2023 | 204.75 | 207.11 | 203.23 | 205.86 | 1,087,849 | +0.02(+0.01%) |
Jul 05, 2023 | 204.53 | 207.65 | 203.85 | 205.84 | 1,199,475 | +0.51(+0.25%) |