Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 214.71 | 214.82 | 210.59 | 211.14 | 1,331,113 | -2.23(-1.04%) |
Sep 28, 2023 | 211.48 | 215.16 | 210.93 | 213.36 | 1,531,065 | +1.16(+0.55%) |
Sep 27, 2023 | 210.76 | 213.10 | 210.02 | 212.21 | 2,053,982 | +3.26(+1.56%) |
Sep 26, 2023 | 212.32 | 213.29 | 208.49 | 208.95 | 1,725,688 | -4.78(-2.24%) |
Sep 25, 2023 | 210.53 | 214.25 | 213.83 | 213.73 | 2,154,883 | +3.21(+1.52%) |
Sep 22, 2023 | 207.66 | 212.03 | 206.92 | 210.52 | 2,089,289 | +1.99(+0.95%) |
Sep 21, 2023 | 211.85 | 211.85 | 208.02 | 208.53 | 1,956,907 | -3.96(-1.86%) |
Sep 20, 2023 | 215.25 | 218.01 | 212.19 | 212.49 | 1,241,849 | -1.50(-0.70%) |
Sep 19, 2023 | 216.06 | 216.77 | 210.18 | 213.99 | 2,577,165 | -2.96(-1.36%) |
Sep 18, 2023 | 215.09 | 219.40 | 214.24 | 216.95 | 2,281,370 | +1.50(+0.69%) |
Sep 15, 2023 | 217.48 | 217.48 | 212.65 | 215.45 | 5,114,933 | -4.47(-2.03%) |
Sep 14, 2023 | 221.16 | 222.19 | 218.90 | 219.92 | 2,290,677 | +0.73(+0.33%) |
Sep 13, 2023 | 222.54 | 224.12 | 217.66 | 219.19 | 5,875,624 | -6.43(-2.85%) |
Sep 12, 2023 | 234.54 | 238.02 | 223.37 | 225.61 | 5,562,713 | -10.04(-4.26%) |
Sep 11, 2023 | 234.03 | 235.74 | 232.64 | 235.65 | 1,555,220 | +1.89(+0.81%) |
Sep 08, 2023 | 232.08 | 233.82 | 231.52 | 233.76 | 1,429,070 | +1.31(+0.56%) |
Sep 07, 2023 | 228.48 | 232.84 | 227.80 | 232.45 | 1,768,944 | +3.17(+1.38%) |
Sep 06, 2023 | 227.26 | 230.20 | 226.84 | 229.28 | 1,716,596 | +2.02(+0.89%) |
Sep 05, 2023 | 230.66 | 231.22 | 226.23 | 227.26 | 1,630,860 | -4.06(-1.75%) |
Sep 01, 2023 | 229.11 | 231.62 | 228.86 | 231.32 | 1,437,746 | +3.27(+1.43%) |
Aug 31, 2023 | 227.69 | 229.91 | 227.09 | 228.06 | 2,061,647 | +0.29(+0.13%) |
Aug 30, 2023 | 226.74 | 227.92 | 225.67 | 227.77 | 1,248,102 | +1.98(+0.88%) |
Aug 29, 2023 | 222.83 | 226.54 | 222.83 | 225.79 | 1,406,273 | +1.82(+0.81%) |
Aug 28, 2023 | 221.97 | 225.41 | 221.90 | 223.97 | 1,627,681 | +1.97(+0.89%) |
Aug 25, 2023 | 219.77 | 223.23 | 217.43 | 222.00 | 2,458,272 | +3.31(+1.51%) |
Aug 24, 2023 | 219.57 | 221.93 | 218.49 | 218.69 | 2,851,273 | -0.39(-0.18%) |
Aug 23, 2023 | 215.58 | 220.55 | 215.58 | 219.08 | 1,775,511 | +3.97(+1.85%) |
Aug 22, 2023 | 214.93 | 215.65 | 213.18 | 215.11 | 1,508,040 | +1.53(+0.72%) |
Aug 21, 2023 | 213.31 | 214.06 | 210.92 | 213.57 | 1,356,498 | +1.08(+0.51%) |
Aug 18, 2023 | 210.60 | 214.09 | 209.96 | 212.49 | 1,746,125 | +0.27(+0.13%) |
Aug 17, 2023 | 214.68 | 216.27 | 211.71 | 212.23 | 1,103,168 | -1.69(-0.79%) |
Aug 16, 2023 | 215.81 | 217.69 | 213.83 | 213.92 | 1,258,116 | -1.83(-0.85%) |
Aug 15, 2023 | 215.61 | 216.44 | 214.61 | 215.75 | 975,387 | -1.09(-0.50%) |
Aug 14, 2023 | 215.10 | 217.93 | 215.09 | 216.84 | 1,287,220 | +0.67(+0.31%) |
Aug 11, 2023 | 215.50 | 217.51 | 214.87 | 216.17 | 1,044,784 | +1.42(+0.66%) |
Aug 10, 2023 | 215.43 | 217.83 | 213.73 | 214.75 | 1,327,316 | -0.89(-0.41%) |
Aug 09, 2023 | 217.70 | 218.34 | 214.74 | 215.64 | 1,769,235 | -2.35(-1.08%) |
Aug 08, 2023 | 217.78 | 218.34 | 215.75 | 217.99 | 1,609,169 | -0.88(-0.40%) |
Aug 07, 2023 | 215.14 | 219.50 | 214.82 | 218.87 | 1,493,537 | +5.14(+2.40%) |
Aug 04, 2023 | 215.74 | 217.08 | 213.53 | 213.73 | 2,064,784 | -0.34(-0.16%) |
Aug 03, 2023 | 214.70 | 216.38 | 212.63 | 214.07 | 2,163,377 | -1.75(-0.81%) |
Aug 02, 2023 | 215.03 | 222.61 | 213.37 | 215.81 | 3,655,009 | -0.13(-0.06%) |
Aug 01, 2023 | 208.44 | 216.83 | 208.05 | 215.94 | 5,096,209 | +13.49(+6.66%) |
Jul 31, 2023 | 201.83 | 202.66 | 200.41 | 202.45 | 2,379,692 | +1.99(+0.99%) |
Jul 28, 2023 | 201.06 | 201.71 | 199.43 | 200.46 | 2,060,211 | +1.18(+0.59%) |
Jul 27, 2023 | 201.74 | 201.74 | 198.66 | 199.28 | 3,414,960 | -0.93(-0.46%) |
Jul 26, 2023 | 201.98 | 203.10 | 198.05 | 200.20 | 2,714,055 | -3.20(-1.58%) |
Jul 25, 2023 | 202.71 | 204.53 | 202.22 | 203.41 | 2,307,854 | -1.06(-0.52%) |
Jul 24, 2023 | 205.42 | 206.75 | 204.11 | 204.46 | 1,674,685 | -0.33(-0.16%) |
Jul 21, 2023 | 207.90 | 208.56 | 203.87 | 204.79 | 2,620,043 | -3.18(-1.53%) |
Jul 20, 2023 | 207.92 | 208.87 | 206.93 | 207.96 | 2,002,525 | +1.09(+0.52%) |
Jul 19, 2023 | 205.51 | 208.25 | 205.37 | 206.88 | 2,551,917 | -0.52(-0.25%) |
Jul 18, 2023 | 203.33 | 207.79 | 203.09 | 207.40 | 2,535,516 | +4.32(+2.13%) |
Jul 17, 2023 | 200.51 | 203.70 | 199.40 | 203.08 | 1,405,117 | +2.47(+1.23%) |
Jul 14, 2023 | 201.11 | 201.49 | 199.28 | 200.62 | 1,102,427 | -0.89(-0.44%) |
Jul 13, 2023 | 199.68 | 202.28 | 198.37 | 201.50 | 1,519,608 | +2.41(+1.21%) |
Jul 12, 2023 | 202.14 | 202.16 | 198.84 | 199.10 | 1,659,648 | -1.04(-0.52%) |
Jul 11, 2023 | 198.85 | 200.81 | 198.46 | 200.13 | 1,794,174 | -0.09(-0.04%) |
Jul 10, 2023 | 196.41 | 200.31 | 196.16 | 200.22 | 1,652,207 | +4.54(+2.32%) |
Jul 07, 2023 | 194.49 | 198.05 | 194.01 | 195.69 | 1,609,219 | +0.70(+0.36%) |
Jul 06, 2023 | 194.79 | 195.97 | 193.61 | 194.99 | 1,889,263 | -1.13(-0.58%) |
Jul 05, 2023 | 196.31 | 197.67 | 195.49 | 196.12 | 1,608,372 | -1.71(-0.86%) |