Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 191.92 | 192.95 | 190.17 | 191.68 | 5,158,408 | +1.25(+0.66%) |
Sep 28, 2023 | 193.70 | 195.26 | 190.03 | 190.43 | 8,001,233 | -5.03(-2.57%) |
Sep 27, 2023 | 196.01 | 196.40 | 192.77 | 195.46 | 4,012,196 | -0.18(-0.09%) |
Sep 26, 2023 | 197.79 | 199.39 | 195.42 | 195.64 | 3,664,709 | -3.14(-1.58%) |
Sep 25, 2023 | 196.84 | 198.87 | 197.34 | 198.78 | 3,525,262 | +1.07(+0.54%) |
Sep 22, 2023 | 199.96 | 200.74 | 197.14 | 197.71 | 4,452,384 | -2.24(-1.12%) |
Sep 21, 2023 | 201.00 | 203.60 | 199.71 | 199.95 | 4,747,841 | -2.42(-1.20%) |
Sep 20, 2023 | 205.87 | 206.25 | 202.31 | 202.37 | 3,740,760 | -2.11(-1.03%) |
Sep 19, 2023 | 205.40 | 205.66 | 202.39 | 204.48 | 4,053,311 | -0.64(-0.31%) |
Sep 18, 2023 | 207.91 | 207.91 | 204.98 | 205.12 | 4,297,083 | -2.99(-1.44%) |
Sep 15, 2023 | 209.28 | 209.83 | 206.88 | 208.11 | 4,671,966 | -0.94(-0.45%) |
Sep 14, 2023 | 209.14 | 210.44 | 208.10 | 209.05 | 3,974,476 | +0.65(+0.31%) |
Sep 13, 2023 | 210.00 | 212.18 | 207.75 | 208.40 | 3,535,846 | -2.25(-1.07%) |
Sep 12, 2023 | 209.35 | 212.26 | 208.58 | 210.65 | 3,255,654 | -0.36(-0.17%) |
Sep 11, 2023 | 213.76 | 214.20 | 208.77 | 211.01 | 4,520,551 | -0.26(-0.12%) |
Sep 08, 2023 | 215.82 | 216.00 | 210.51 | 211.27 | 5,759,433 | -4.78(-2.21%) |
Sep 07, 2023 | 217.50 | 220.55 | 214.86 | 216.05 | 4,928,778 | -1.90(-0.87%) |
Sep 06, 2023 | 221.77 | 222.79 | 216.43 | 217.95 | 4,232,376 | -4.62(-2.08%) |
Sep 05, 2023 | 223.10 | 224.09 | 221.20 | 222.57 | 3,263,569 | -0.83(-0.37%) |
Sep 01, 2023 | 226.00 | 226.23 | 221.95 | 223.40 | 3,658,375 | -0.63(-0.28%) |
Aug 31, 2023 | 229.33 | 230.43 | 222.93 | 224.03 | 6,951,123 | -4.82(-2.11%) |
Aug 30, 2023 | 227.08 | 231.17 | 226.65 | 228.85 | 3,327,115 | +1.60(+0.70%) |
Aug 29, 2023 | 225.88 | 229.40 | 225.66 | 227.25 | 3,709,922 | +0.19(+0.08%) |
Aug 28, 2023 | 224.21 | 227.45 | 223.29 | 227.06 | 4,640,721 | +3.65(+1.63%) |
Aug 25, 2023 | 218.41 | 223.77 | 212.88 | 223.41 | 12,352,483 | +6.10(+2.81%) |
Aug 24, 2023 | 222.51 | 224.20 | 217.09 | 217.31 | 9,134,740 | -11.27(-4.93%) |
Aug 23, 2023 | 230.00 | 230.54 | 227.10 | 228.58 | 2,958,154 | -1.49(-0.65%) |
Aug 22, 2023 | 228.08 | 230.48 | 226.93 | 230.07 | 3,012,588 | +2.85(+1.25%) |
Aug 21, 2023 | 226.80 | 227.69 | 225.10 | 227.22 | 2,733,762 | +0.57(+0.25%) |
Aug 18, 2023 | 222.23 | 226.79 | 221.68 | 226.65 | 3,583,169 | +2.11(+0.94%) |
Aug 17, 2023 | 230.57 | 231.64 | 224.26 | 224.54 | 4,357,115 | -5.41(-2.35%) |
Aug 16, 2023 | 231.50 | 234.67 | 229.60 | 229.95 | 2,271,578 | -2.31(-0.99%) |
Aug 15, 2023 | 235.00 | 235.56 | 231.54 | 232.26 | 3,201,327 | -4.45(-1.88%) |
Aug 14, 2023 | 237.00 | 238.65 | 235.75 | 236.71 | 2,486,788 | +0.99(+0.42%) |
Aug 11, 2023 | 237.61 | 238.26 | 235.12 | 235.72 | 2,652,075 | -2.54(-1.07%) |
Aug 10, 2023 | 238.45 | 241.58 | 237.04 | 238.26 | 3,709,127 | +0.40(+0.17%) |
Aug 09, 2023 | 238.54 | 241.24 | 236.41 | 237.86 | 4,043,710 | -0.18(-0.08%) |
Aug 08, 2023 | 236.52 | 240.73 | 236.00 | 238.04 | 5,148,585 | -0.21(-0.09%) |
Aug 07, 2023 | 232.74 | 238.98 | 232.74 | 238.25 | 6,066,851 | +6.89(+2.98%) |
Aug 04, 2023 | 232.29 | 234.91 | 230.08 | 231.36 | 3,500,709 | +0.00(+0.00%) |
Aug 03, 2023 | 231.00 | 233.58 | 230.40 | 231.36 | 3,284,798 | -0.02(-0.01%) |
Aug 02, 2023 | 234.99 | 236.68 | 230.69 | 231.38 | 5,329,446 | -6.63(-2.79%) |
Aug 01, 2023 | 237.55 | 243.10 | 237.31 | 238.01 | 4,981,842 | -0.84(-0.35%) |
Jul 31, 2023 | 238.99 | 239.07 | 236.21 | 238.85 | 4,896,708 | +0.16(+0.07%) |
Jul 28, 2023 | 236.12 | 240.13 | 235.70 | 238.69 | 7,059,535 | +4.94(+2.11%) |
Jul 27, 2023 | 235.24 | 238.67 | 231.83 | 233.75 | 12,014,355 | +0.95(+0.41%) |
Jul 26, 2023 | 222.16 | 233.09 | 221.77 | 232.80 | 24,917,018 | +18.68(+8.72%) |
Jul 25, 2023 | 214.20 | 214.82 | 210.81 | 214.12 | 6,580,391 | -1.75(-0.81%) |
Jul 24, 2023 | 212.06 | 215.94 | 211.46 | 215.87 | 4,897,005 | +4.07(+1.92%) |
Jul 21, 2023 | 213.89 | 215.60 | 211.64 | 211.80 | 4,056,806 | -1.81(-0.85%) |
Jul 20, 2023 | 208.83 | 215.10 | 208.80 | 213.61 | 5,778,522 | +5.01(+2.40%) |
Jul 19, 2023 | 211.12 | 211.87 | 208.24 | 208.60 | 4,804,855 | -2.97(-1.40%) |
Jul 18, 2023 | 211.00 | 213.04 | 209.57 | 211.57 | 5,894,151 | -0.30(-0.14%) |
Jul 17, 2023 | 212.50 | 214.23 | 211.74 | 211.87 | 3,615,802 | -1.25(-0.59%) |
Jul 14, 2023 | 217.00 | 217.02 | 212.81 | 213.12 | 4,295,551 | -3.73(-1.72%) |
Jul 13, 2023 | 218.13 | 218.90 | 216.30 | 216.85 | 4,288,506 | -0.26(-0.12%) |
Jul 12, 2023 | 219.51 | 221.56 | 216.92 | 217.11 | 5,121,430 | -1.65(-0.75%) |
Jul 11, 2023 | 212.91 | 218.98 | 211.35 | 218.76 | 7,454,400 | +5.45(+2.55%) |
Jul 10, 2023 | 211.84 | 213.59 | 211.22 | 213.31 | 3,494,871 | +1.21(+0.57%) |
Jul 07, 2023 | 212.94 | 215.66 | 211.83 | 212.10 | 4,893,570 | -0.52(-0.24%) |
Jul 06, 2023 | 212.48 | 213.61 | 209.58 | 212.62 | 4,681,826 | -0.69(-0.32%) |
Jul 05, 2023 | 210.00 | 214.28 | 207.89 | 213.31 | 4,924,466 | +2.39(+1.13%) |