Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 228.64 | 228.64 | 223.58 | 223.97 | 1,788,350 | -4.53(-1.98%) |
Sep 28, 2023 | 227.49 | 230.12 | 226.53 | 228.50 | 1,743,438 | +0.10(+0.04%) |
Sep 27, 2023 | 225.39 | 230.53 | 225.31 | 228.40 | 2,379,987 | +6.07(+2.73%) |
Sep 26, 2023 | 217.91 | 222.43 | 217.91 | 222.34 | 1,922,531 | +2.27(+1.03%) |
Sep 25, 2023 | 217.68 | 220.31 | 218.76 | 220.06 | 1,503,721 | +2.41(+1.11%) |
Sep 22, 2023 | 219.53 | 220.15 | 217.14 | 217.65 | 1,734,251 | +0.10(+0.05%) |
Sep 21, 2023 | 223.99 | 223.99 | 216.82 | 217.55 | 2,415,861 | -5.66(-2.54%) |
Sep 20, 2023 | 227.00 | 228.95 | 222.92 | 223.21 | 1,670,567 | -5.03(-2.21%) |
Sep 19, 2023 | 231.22 | 231.97 | 226.63 | 228.25 | 1,740,992 | -1.32(-0.57%) |
Sep 18, 2023 | 230.48 | 230.72 | 227.78 | 229.56 | 1,577,012 | +1.25(+0.55%) |
Sep 15, 2023 | 229.94 | 232.55 | 228.13 | 228.32 | 2,429,490 | -3.27(-1.41%) |
Sep 14, 2023 | 233.07 | 233.31 | 231.23 | 231.59 | 1,908,246 | +1.48(+0.64%) |
Sep 13, 2023 | 230.79 | 231.99 | 228.46 | 230.10 | 2,112,305 | -0.35(-0.15%) |
Sep 12, 2023 | 230.03 | 232.73 | 229.90 | 230.45 | 1,846,739 | +2.49(+1.09%) |
Sep 11, 2023 | 234.59 | 235.00 | 226.39 | 227.97 | 2,061,489 | -5.05(-2.17%) |
Sep 08, 2023 | 234.61 | 235.07 | 232.54 | 233.02 | 1,258,530 | -0.13(-0.05%) |
Sep 07, 2023 | 235.94 | 236.27 | 232.55 | 233.15 | 1,897,699 | -2.36(-1.00%) |
Sep 06, 2023 | 236.22 | 239.27 | 234.28 | 235.51 | 1,253,020 | -1.62(-0.68%) |
Sep 05, 2023 | 235.28 | 239.24 | 235.19 | 237.13 | 1,894,950 | +3.13(+1.34%) |
Sep 01, 2023 | 231.95 | 234.72 | 231.59 | 234.00 | 4,064,829 | +3.61(+1.57%) |
Aug 31, 2023 | 230.45 | 230.85 | 228.57 | 230.38 | 1,514,296 | -0.14(-0.06%) |
Aug 30, 2023 | 230.55 | 231.15 | 230.00 | 230.52 | 1,548,198 | +0.30(+0.13%) |
Aug 29, 2023 | 228.59 | 230.54 | 227.55 | 230.22 | 1,403,939 | +1.30(+0.57%) |
Aug 28, 2023 | 227.49 | 230.35 | 227.43 | 228.92 | 821,543 | +2.56(+1.13%) |
Aug 25, 2023 | 226.68 | 228.14 | 224.38 | 226.37 | 1,349,251 | +0.97(+0.43%) |
Aug 24, 2023 | 224.82 | 227.82 | 224.61 | 225.40 | 1,133,858 | -1.25(-0.55%) |
Aug 23, 2023 | 226.03 | 226.78 | 223.19 | 226.65 | 1,457,140 | -1.01(-0.44%) |
Aug 22, 2023 | 229.91 | 230.44 | 227.30 | 227.65 | 1,246,265 | -2.11(-0.92%) |
Aug 21, 2023 | 231.56 | 232.32 | 227.67 | 229.76 | 1,502,870 | -0.55(-0.24%) |
Aug 18, 2023 | 228.08 | 230.49 | 227.63 | 230.31 | 1,314,815 | +1.22(+0.53%) |
Aug 17, 2023 | 230.11 | 232.30 | 228.41 | 229.09 | 1,613,466 | +2.37(+1.05%) |
Aug 16, 2023 | 229.48 | 229.56 | 226.50 | 226.72 | 1,529,159 | +0.42(+0.18%) |
Aug 15, 2023 | 227.84 | 228.41 | 224.84 | 226.31 | 1,282,725 | -3.18(-1.38%) |
Aug 14, 2023 | 229.36 | 230.11 | 227.51 | 229.48 | 1,333,770 | +0.23(+0.10%) |
Aug 11, 2023 | 228.30 | 230.83 | 228.03 | 229.25 | 1,628,409 | +0.82(+0.36%) |
Aug 10, 2023 | 229.06 | 230.97 | 226.69 | 228.43 | 1,527,100 | -0.66(-0.29%) |
Aug 09, 2023 | 226.81 | 231.33 | 226.47 | 229.09 | 1,614,263 | +3.10(+1.37%) |
Aug 08, 2023 | 222.38 | 226.01 | 219.66 | 225.99 | 1,346,554 | +1.04(+0.46%) |
Aug 07, 2023 | 227.85 | 228.35 | 224.22 | 224.95 | 1,368,185 | -1.69(-0.74%) |
Aug 04, 2023 | 224.44 | 228.51 | 224.30 | 226.64 | 2,082,161 | +3.95(+1.77%) |
Aug 03, 2023 | 222.15 | 227.33 | 220.58 | 222.69 | 2,611,361 | +1.97(+0.89%) |
Aug 02, 2023 | 220.77 | 228.51 | 216.91 | 220.71 | 4,946,311 | +3.16(+1.45%) |
Aug 01, 2023 | 216.86 | 218.00 | 214.47 | 217.55 | 2,066,499 | -0.96(-0.44%) |
Jul 31, 2023 | 218.15 | 219.55 | 217.75 | 218.51 | 1,768,833 | +2.20(+1.02%) |
Jul 28, 2023 | 214.72 | 216.46 | 211.41 | 216.31 | 1,198,331 | +2.66(+1.25%) |
Jul 27, 2023 | 215.01 | 216.86 | 212.55 | 213.65 | 1,689,558 | +0.10(+0.05%) |
Jul 26, 2023 | 210.57 | 214.36 | 210.16 | 213.55 | 1,220,878 | +0.99(+0.46%) |
Jul 25, 2023 | 210.61 | 213.71 | 209.49 | 212.57 | 1,584,076 | +1.45(+0.69%) |
Jul 24, 2023 | 209.63 | 212.91 | 209.36 | 211.11 | 1,997,018 | +2.11(+1.01%) |
Jul 21, 2023 | 207.11 | 209.43 | 205.87 | 209.00 | 1,955,068 | +2.62(+1.27%) |
Jul 20, 2023 | 205.18 | 207.21 | 204.74 | 206.38 | 1,411,558 | +2.93(+1.44%) |
Jul 19, 2023 | 204.04 | 206.95 | 203.26 | 203.44 | 1,306,025 | -0.99(-0.48%) |
Jul 18, 2023 | 201.11 | 206.22 | 200.63 | 204.43 | 1,740,596 | +4.00(+2.00%) |
Jul 17, 2023 | 201.17 | 202.48 | 200.32 | 200.43 | 1,403,350 | -1.86(-0.92%) |
Jul 14, 2023 | 206.83 | 207.00 | 201.53 | 202.29 | 1,643,018 | -6.08(-2.92%) |
Jul 13, 2023 | 209.15 | 210.74 | 206.83 | 208.37 | 1,664,874 | -0.70(-0.33%) |
Jul 12, 2023 | 208.01 | 209.77 | 207.79 | 209.07 | 2,012,133 | +2.42(+1.17%) |
Jul 11, 2023 | 201.24 | 207.89 | 200.72 | 206.65 | 2,044,886 | +6.80(+3.40%) |
Jul 10, 2023 | 198.88 | 200.52 | 198.60 | 199.85 | 1,796,327 | +0.00(+0.00%) |
Jul 07, 2023 | 195.27 | 202.83 | 194.72 | 199.85 | 2,446,005 | +3.30(+1.68%) |
Jul 06, 2023 | 198.88 | 201.07 | 195.01 | 196.55 | 1,854,992 | -4.40(-2.19%) |
Jul 05, 2023 | 201.75 | 202.00 | 199.16 | 200.95 | 1,283,723 | -0.20(-0.10%) |