Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 209.83 | 211.46 | 206.31 | 207.99 | 369,797 | +1.31(+0.64%) |
Sep 28, 2023 | 205.53 | 208.09 | 205.53 | 206.67 | 262,272 | +2.28(+1.11%) |
Sep 27, 2023 | 208.74 | 209.14 | 203.81 | 204.40 | 398,611 | -2.84(-1.37%) |
Sep 26, 2023 | 208.36 | 209.62 | 206.52 | 207.24 | 278,206 | -2.56(-1.22%) |
Sep 25, 2023 | 208.22 | 210.24 | 208.78 | 209.80 | 320,665 | +0.65(+0.31%) |
Sep 22, 2023 | 212.18 | 212.83 | 208.81 | 209.15 | 381,938 | -3.34(-1.57%) |
Sep 21, 2023 | 215.92 | 217.19 | 212.38 | 212.49 | 479,359 | -4.65(-2.14%) |
Sep 20, 2023 | 217.15 | 220.06 | 215.95 | 217.13 | 302,942 | +1.74(+0.81%) |
Sep 19, 2023 | 217.68 | 217.68 | 214.55 | 215.40 | 296,239 | -1.72(-0.79%) |
Sep 18, 2023 | 217.60 | 218.65 | 214.66 | 217.11 | 398,912 | -1.33(-0.61%) |
Sep 15, 2023 | 216.95 | 219.20 | 215.23 | 218.44 | 614,943 | +0.12(+0.05%) |
Sep 14, 2023 | 218.51 | 219.70 | 216.26 | 218.32 | 608,541 | +2.04(+0.94%) |
Sep 13, 2023 | 218.67 | 219.37 | 214.84 | 216.29 | 386,759 | -2.58(-1.18%) |
Sep 12, 2023 | 216.69 | 218.90 | 214.17 | 218.87 | 530,820 | +1.54(+0.71%) |
Sep 11, 2023 | 218.88 | 218.95 | 215.10 | 217.32 | 430,662 | -1.18(-0.54%) |
Sep 08, 2023 | 222.62 | 223.73 | 216.70 | 218.51 | 705,122 | -5.77(-2.57%) |
Sep 07, 2023 | 228.02 | 228.43 | 224.09 | 224.28 | 751,005 | -5.01(-2.19%) |
Sep 06, 2023 | 227.93 | 230.16 | 227.60 | 229.29 | 331,074 | +0.60(+0.26%) |
Sep 05, 2023 | 230.50 | 231.46 | 228.20 | 228.69 | 247,467 | -1.68(-0.73%) |
Sep 01, 2023 | 232.37 | 232.73 | 229.53 | 230.37 | 300,800 | -0.84(-0.36%) |
Aug 31, 2023 | 232.51 | 233.31 | 230.28 | 231.21 | 499,783 | -1.72(-0.74%) |
Aug 30, 2023 | 232.57 | 235.29 | 232.02 | 232.93 | 289,451 | +1.12(+0.48%) |
Aug 29, 2023 | 230.32 | 231.96 | 228.63 | 231.82 | 408,084 | +0.98(+0.42%) |
Aug 28, 2023 | 231.43 | 232.59 | 230.13 | 230.84 | 267,439 | +0.74(+0.32%) |
Aug 25, 2023 | 231.53 | 231.98 | 229.77 | 230.10 | 358,189 | -0.32(-0.14%) |
Aug 24, 2023 | 231.76 | 235.83 | 230.08 | 230.42 | 233,503 | -0.51(-0.22%) |
Aug 23, 2023 | 227.97 | 231.00 | 227.48 | 230.93 | 222,885 | +3.93(+1.73%) |
Aug 22, 2023 | 227.39 | 228.32 | 225.87 | 227.00 | 221,589 | +0.87(+0.39%) |
Aug 21, 2023 | 227.97 | 229.00 | 224.22 | 226.13 | 241,366 | -3.06(-1.34%) |
Aug 18, 2023 | 227.63 | 231.35 | 227.45 | 229.20 | 240,973 | -0.14(-0.06%) |
Aug 17, 2023 | 231.38 | 233.33 | 229.01 | 229.33 | 276,210 | -1.52(-0.66%) |
Aug 16, 2023 | 231.50 | 232.56 | 229.01 | 230.86 | 226,270 | -0.15(-0.06%) |
Aug 15, 2023 | 230.51 | 232.54 | 230.11 | 231.00 | 204,723 | -1.73(-0.74%) |
Aug 14, 2023 | 237.62 | 238.68 | 232.46 | 232.73 | 357,767 | -5.41(-2.27%) |
Aug 11, 2023 | 233.85 | 238.30 | 233.85 | 238.14 | 214,389 | +2.61(+1.11%) |
Aug 10, 2023 | 235.50 | 238.04 | 233.85 | 235.53 | 265,732 | +1.47(+0.63%) |
Aug 09, 2023 | 234.72 | 235.33 | 233.04 | 234.06 | 251,430 | -1.19(-0.51%) |
Aug 08, 2023 | 236.23 | 236.61 | 233.56 | 235.25 | 323,116 | -2.71(-1.14%) |
Aug 07, 2023 | 237.00 | 238.56 | 236.71 | 237.96 | 248,556 | +1.38(+0.58%) |
Aug 04, 2023 | 235.92 | 241.31 | 235.72 | 236.58 | 353,138 | -0.24(-0.10%) |
Aug 03, 2023 | 235.57 | 236.93 | 230.72 | 236.82 | 395,062 | -0.44(-0.18%) |
Aug 02, 2023 | 235.68 | 238.35 | 234.85 | 237.26 | 448,699 | +0.56(+0.24%) |
Aug 01, 2023 | 234.76 | 236.85 | 234.26 | 236.69 | 675,848 | +0.47(+0.20%) |
Jul 31, 2023 | 231.19 | 239.30 | 229.96 | 236.22 | 1,951,535 | +6.05(+2.63%) |
Jul 28, 2023 | 231.06 | 233.32 | 226.78 | 230.17 | 840,515 | +5.39(+2.40%) |
Jul 27, 2023 | 233.52 | 233.52 | 224.46 | 224.77 | 630,881 | -7.47(-3.22%) |
Jul 26, 2023 | 232.89 | 234.72 | 230.02 | 232.24 | 486,274 | -0.31(-0.13%) |
Jul 25, 2023 | 236.52 | 237.39 | 231.02 | 232.55 | 465,062 | -4.49(-1.89%) |
Jul 24, 2023 | 238.60 | 239.46 | 236.17 | 237.04 | 412,001 | -0.72(-0.30%) |
Jul 21, 2023 | 237.14 | 238.09 | 235.56 | 237.76 | 406,096 | +1.16(+0.49%) |
Jul 20, 2023 | 235.06 | 236.66 | 232.04 | 236.60 | 303,709 | +0.86(+0.37%) |
Jul 19, 2023 | 232.98 | 236.57 | 232.98 | 235.73 | 454,502 | +3.16(+1.36%) |
Jul 18, 2023 | 232.33 | 234.29 | 230.41 | 232.57 | 477,903 | -2.66(-1.13%) |
Jul 17, 2023 | 236.47 | 238.89 | 234.67 | 235.23 | 349,688 | -2.82(-1.19%) |
Jul 14, 2023 | 235.94 | 238.82 | 234.91 | 238.05 | 344,201 | +0.98(+0.41%) |
Jul 13, 2023 | 232.92 | 237.37 | 231.94 | 237.07 | 494,317 | +3.63(+1.55%) |
Jul 12, 2023 | 233.97 | 236.59 | 233.38 | 233.44 | 575,133 | +2.52(+1.09%) |
Jul 11, 2023 | 228.41 | 231.12 | 226.92 | 230.92 | 221,643 | +3.69(+1.62%) |
Jul 10, 2023 | 224.75 | 227.36 | 224.29 | 227.24 | 352,563 | +1.01(+0.45%) |
Jul 07, 2023 | 225.79 | 227.65 | 224.48 | 226.23 | 387,585 | -1.55(-0.68%) |
Jul 06, 2023 | 224.87 | 228.28 | 221.00 | 227.78 | 469,608 | -0.37(-0.16%) |
Jul 05, 2023 | 227.02 | 230.70 | 226.13 | 228.15 | 402,211 | -1.32(-0.58%) |