Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 238.00 | 238.34 | 234.03 | 234.44 | 2,248,703 | -0.74(-0.31%) |
Sep 28, 2023 | 232.47 | 237.30 | 230.67 | 235.18 | 2,227,006 | +3.28(+1.41%) |
Sep 27, 2023 | 228.87 | 233.53 | 228.32 | 231.90 | 2,783,760 | +5.11(+2.25%) |
Sep 26, 2023 | 225.96 | 227.80 | 224.75 | 226.79 | 2,115,193 | +0.26(+0.11%) |
Sep 25, 2023 | 227.53 | 227.05 | 225.25 | 226.53 | 2,127,325 | -1.98(-0.87%) |
Sep 22, 2023 | 228.55 | 230.73 | 226.64 | 228.51 | 2,219,280 | +1.07(+0.47%) |
Sep 21, 2023 | 231.63 | 233.18 | 227.19 | 227.44 | 3,192,260 | -7.86(-3.34%) |
Sep 20, 2023 | 235.13 | 238.88 | 234.49 | 235.30 | 1,903,649 | -0.87(-0.37%) |
Sep 19, 2023 | 238.31 | 238.79 | 231.35 | 236.17 | 3,761,526 | -3.72(-1.55%) |
Sep 18, 2023 | 240.34 | 243.26 | 238.78 | 239.89 | 1,973,623 | -0.31(-0.13%) |
Sep 15, 2023 | 245.33 | 245.69 | 238.57 | 240.20 | 3,573,951 | -5.62(-2.29%) |
Sep 14, 2023 | 247.99 | 248.32 | 244.63 | 245.82 | 1,901,150 | -0.47(-0.19%) |
Sep 13, 2023 | 243.21 | 247.77 | 242.43 | 246.29 | 1,802,694 | +0.56(+0.23%) |
Sep 12, 2023 | 251.99 | 252.91 | 245.64 | 245.73 | 2,552,047 | -7.41(-2.93%) |
Sep 11, 2023 | 249.90 | 254.23 | 249.00 | 253.14 | 2,441,783 | +4.40(+1.77%) |
Sep 08, 2023 | 245.00 | 249.89 | 244.88 | 248.74 | 2,225,067 | +3.30(+1.34%) |
Sep 07, 2023 | 244.19 | 247.04 | 242.35 | 245.44 | 1,920,823 | +0.23(+0.09%) |
Sep 06, 2023 | 245.09 | 245.93 | 242.72 | 245.21 | 1,975,379 | +0.14(+0.06%) |
Sep 05, 2023 | 242.71 | 245.25 | 240.25 | 245.07 | 2,097,033 | +2.35(+0.97%) |
Sep 01, 2023 | 243.25 | 244.77 | 240.47 | 242.72 | 2,126,554 | -0.58(-0.24%) |
Aug 31, 2023 | 239.58 | 243.76 | 239.58 | 243.30 | 3,761,928 | +5.40(+2.27%) |
Aug 30, 2023 | 235.82 | 239.40 | 235.00 | 237.90 | 3,120,290 | +3.98(+1.70%) |
Aug 29, 2023 | 232.77 | 234.19 | 231.42 | 233.92 | 4,761,780 | +1.50(+0.65%) |
Aug 28, 2023 | 230.77 | 233.08 | 228.95 | 232.42 | 2,027,634 | +1.66(+0.72%) |
Aug 25, 2023 | 229.73 | 232.02 | 226.32 | 230.76 | 2,596,452 | +3.31(+1.46%) |
Aug 24, 2023 | 238.00 | 238.20 | 226.93 | 227.45 | 3,244,334 | -8.21(-3.48%) |
Aug 23, 2023 | 235.51 | 237.25 | 231.76 | 235.66 | 3,093,971 | +1.10(+0.47%) |
Aug 22, 2023 | 241.65 | 242.09 | 231.03 | 234.56 | 6,070,543 | -6.19(-2.57%) |
Aug 21, 2023 | 236.50 | 246.30 | 236.30 | 240.75 | 20,280,542 | +31.06(+14.81%) |
Aug 18, 2023 | 202.02 | 211.14 | 201.17 | 209.69 | 11,437,386 | +2.12(+1.02%) |
Aug 17, 2023 | 213.00 | 213.00 | 206.89 | 207.57 | 5,057,697 | -6.40(-2.99%) |
Aug 16, 2023 | 215.99 | 216.94 | 213.58 | 213.97 | 2,962,758 | -1.69(-0.78%) |
Aug 15, 2023 | 218.49 | 219.54 | 214.96 | 215.66 | 2,992,723 | -3.68(-1.68%) |
Aug 14, 2023 | 218.44 | 221.77 | 215.50 | 219.34 | 4,112,602 | +1.38(+0.63%) |
Aug 11, 2023 | 212.84 | 220.45 | 212.84 | 217.96 | 4,015,252 | +3.90(+1.82%) |
Aug 10, 2023 | 216.33 | 218.42 | 212.90 | 214.06 | 4,483,564 | +0.59(+0.28%) |
Aug 09, 2023 | 211.37 | 213.79 | 210.10 | 213.47 | 3,951,765 | +1.99(+0.94%) |
Aug 08, 2023 | 210.85 | 212.90 | 208.02 | 211.48 | 7,604,567 | -3.76(-1.75%) |
Aug 07, 2023 | 219.07 | 219.45 | 213.30 | 215.24 | 8,839,984 | -3.08(-1.41%) |
Aug 04, 2023 | 224.50 | 225.50 | 213.35 | 218.32 | 15,318,046 | -19.13(-8.06%) |
Aug 03, 2023 | 234.81 | 238.75 | 233.81 | 237.45 | 3,858,686 | +1.28(+0.54%) |
Aug 02, 2023 | 249.05 | 249.40 | 234.04 | 236.17 | 6,306,221 | -17.00(-6.71%) |
Aug 01, 2023 | 249.89 | 254.03 | 248.01 | 253.17 | 2,323,765 | +3.21(+1.28%) |
Jul 31, 2023 | 250.00 | 253.34 | 247.72 | 249.96 | 2,280,444 | +1.52(+0.61%) |
Jul 28, 2023 | 247.50 | 249.29 | 244.81 | 248.44 | 2,095,524 | +3.16(+1.29%) |
Jul 27, 2023 | 248.00 | 249.83 | 243.25 | 245.28 | 3,085,218 | +0.27(+0.11%) |
Jul 26, 2023 | 239.71 | 248.65 | 239.70 | 245.01 | 3,631,011 | +2.10(+0.86%) |
Jul 25, 2023 | 245.00 | 246.85 | 242.73 | 242.91 | 2,298,679 | -0.42(-0.17%) |
Jul 24, 2023 | 243.82 | 245.99 | 239.74 | 243.33 | 2,503,228 | -0.49(-0.20%) |
Jul 21, 2023 | 244.49 | 246.39 | 243.06 | 243.82 | 7,433,473 | +1.77(+0.73%) |
Jul 20, 2023 | 243.99 | 247.53 | 241.20 | 242.05 | 2,982,290 | -3.95(-1.61%) |
Jul 19, 2023 | 248.89 | 250.25 | 245.07 | 246.00 | 3,224,405 | -2.34(-0.94%) |
Jul 18, 2023 | 249.94 | 250.22 | 245.57 | 248.34 | 3,491,725 | -1.71(-0.68%) |
Jul 17, 2023 | 240.97 | 250.77 | 240.97 | 250.05 | 5,803,631 | +8.79(+3.64%) |
Jul 14, 2023 | 238.50 | 242.83 | 238.08 | 241.26 | 6,137,804 | +2.25(+0.94%) |
Jul 13, 2023 | 236.29 | 243.70 | 234.52 | 239.01 | 9,390,181 | +6.37(+2.74%) |
Jul 12, 2023 | 251.14 | 251.88 | 231.81 | 232.64 | 17,789,528 | -17.59(-7.03%) |
Jul 11, 2023 | 248.57 | 250.99 | 246.27 | 250.23 | 2,772,655 | +2.76(+1.12%) |
Jul 10, 2023 | 248.96 | 251.25 | 246.89 | 247.47 | 4,322,581 | -0.12(-0.05%) |
Jul 07, 2023 | 252.00 | 253.08 | 247.06 | 247.59 | 3,696,742 | -5.81(-2.29%) |
Jul 06, 2023 | 254.08 | 255.53 | 250.75 | 253.40 | 3,245,060 | -4.48(-1.74%) |
Jul 05, 2023 | 253.09 | 258.88 | 252.10 | 257.88 | 3,946,959 | +3.24(+1.27%) |