Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 202.53 | 202.53 | 200.01 | 200.31 | 2,284,337 | -0.47(-0.24%) |
Sep 28, 2023 | 199.13 | 201.48 | 198.30 | 200.78 | 2,147,753 | +1.68(+0.84%) |
Sep 27, 2023 | 201.87 | 202.20 | 198.18 | 199.10 | 2,806,084 | -2.40(-1.19%) |
Sep 26, 2023 | 203.98 | 204.84 | 201.29 | 201.50 | 2,023,326 | -3.58(-1.75%) |
Sep 25, 2023 | 204.56 | 205.80 | 204.58 | 205.08 | 1,451,018 | -0.75(-0.36%) |
Sep 22, 2023 | 207.28 | 209.55 | 205.35 | 205.83 | 2,456,584 | -2.12(-1.02%) |
Sep 21, 2023 | 208.60 | 209.81 | 207.42 | 207.96 | 2,409,585 | -1.55(-0.74%) |
Sep 20, 2023 | 209.65 | 211.40 | 209.43 | 209.51 | 2,151,848 | +1.19(+0.57%) |
Sep 19, 2023 | 209.19 | 210.03 | 206.47 | 208.32 | 2,191,734 | -1.36(-0.65%) |
Sep 18, 2023 | 210.69 | 210.94 | 208.42 | 209.68 | 2,243,341 | -0.17(-0.08%) |
Sep 15, 2023 | 209.59 | 210.72 | 208.73 | 209.84 | 4,292,758 | -2.34(-1.10%) |
Sep 14, 2023 | 210.65 | 213.03 | 208.29 | 212.19 | 2,845,139 | +3.51(+1.68%) |
Sep 13, 2023 | 210.41 | 210.52 | 207.34 | 208.67 | 2,968,119 | -1.71(-0.81%) |
Sep 12, 2023 | 207.60 | 211.41 | 203.49 | 210.38 | 2,875,031 | +2.22(+1.07%) |
Sep 11, 2023 | 209.05 | 209.34 | 206.63 | 208.16 | 1,976,124 | -0.19(-0.09%) |
Sep 08, 2023 | 206.89 | 208.71 | 205.63 | 208.35 | 3,241,038 | +1.21(+0.58%) |
Sep 07, 2023 | 208.96 | 210.24 | 206.48 | 207.14 | 2,929,845 | -2.22(-1.06%) |
Sep 06, 2023 | 212.31 | 212.67 | 208.25 | 209.36 | 2,383,647 | -2.83(-1.34%) |
Sep 05, 2023 | 215.89 | 216.23 | 211.67 | 212.19 | 2,724,120 | -5.23(-2.41%) |
Sep 01, 2023 | 218.03 | 218.78 | 216.13 | 217.43 | 2,341,914 | +0.45(+0.21%) |
Aug 31, 2023 | 219.27 | 220.18 | 216.95 | 216.98 | 2,450,246 | -2.28(-1.04%) |
Aug 30, 2023 | 219.18 | 220.46 | 218.03 | 219.26 | 2,735,334 | +0.74(+0.34%) |
Aug 29, 2023 | 219.49 | 220.28 | 218.09 | 218.52 | 2,415,361 | -1.08(-0.49%) |
Aug 28, 2023 | 218.98 | 222.25 | 218.94 | 219.60 | 1,770,416 | +0.35(+0.16%) |
Aug 25, 2023 | 218.31 | 220.51 | 217.39 | 219.24 | 1,646,157 | +1.62(+0.75%) |
Aug 24, 2023 | 218.37 | 219.30 | 217.58 | 217.62 | 1,778,066 | -0.60(-0.27%) |
Aug 23, 2023 | 217.92 | 218.74 | 216.50 | 218.22 | 2,072,077 | +0.70(+0.32%) |
Aug 22, 2023 | 219.33 | 219.66 | 216.69 | 217.51 | 1,673,081 | -1.53(-0.70%) |
Aug 21, 2023 | 220.28 | 220.82 | 218.48 | 219.04 | 2,045,654 | -1.26(-0.57%) |
Aug 18, 2023 | 218.34 | 220.72 | 218.24 | 220.30 | 1,697,710 | +0.86(+0.39%) |
Aug 17, 2023 | 220.33 | 221.68 | 219.14 | 219.44 | 2,122,099 | -0.23(-0.11%) |
Aug 16, 2023 | 220.39 | 221.18 | 218.73 | 219.67 | 2,218,051 | -0.90(-0.41%) |
Aug 15, 2023 | 223.80 | 224.07 | 220.50 | 220.57 | 2,194,508 | -4.17(-1.85%) |
Aug 14, 2023 | 223.63 | 224.93 | 223.22 | 224.74 | 1,719,946 | +0.30(+0.14%) |
Aug 11, 2023 | 224.69 | 225.90 | 224.23 | 224.44 | 2,399,045 | -0.79(-0.35%) |
Aug 10, 2023 | 224.91 | 226.25 | 224.47 | 225.23 | 2,799,286 | +1.03(+0.46%) |
Aug 09, 2023 | 222.25 | 224.75 | 221.77 | 224.20 | 2,620,220 | +0.61(+0.27%) |
Aug 08, 2023 | 225.24 | 225.28 | 221.39 | 223.60 | 2,570,291 | -1.05(-0.47%) |
Aug 07, 2023 | 225.24 | 226.73 | 223.57 | 224.64 | 2,261,082 | +1.15(+0.51%) |
Aug 04, 2023 | 225.44 | 227.69 | 223.21 | 223.50 | 3,247,860 | -1.33(-0.59%) |
Aug 03, 2023 | 224.53 | 226.63 | 223.52 | 224.83 | 1,957,215 | -0.30(-0.14%) |
Aug 02, 2023 | 226.06 | 227.33 | 224.81 | 225.13 | 2,801,885 | -1.27(-0.56%) |
Aug 01, 2023 | 226.39 | 227.04 | 224.09 | 226.40 | 3,564,747 | -0.51(-0.22%) |
Jul 31, 2023 | 227.61 | 229.38 | 225.35 | 226.91 | 3,056,148 | -0.73(-0.32%) |
Jul 28, 2023 | 226.75 | 230.07 | 225.18 | 227.65 | 3,676,751 | +0.66(+0.29%) |
Jul 27, 2023 | 230.27 | 231.19 | 225.33 | 226.99 | 5,937,435 | -5.77(-2.48%) |
Jul 26, 2023 | 231.62 | 235.19 | 228.24 | 232.76 | 14,867,789 | +21.96(+10.42%) |
Jul 25, 2023 | 211.53 | 212.66 | 210.02 | 210.80 | 2,828,376 | -1.36(-0.64%) |
Jul 24, 2023 | 211.56 | 214.28 | 211.02 | 212.16 | 2,213,985 | +0.16(+0.07%) |
Jul 21, 2023 | 208.83 | 212.49 | 207.37 | 212.01 | 6,176,166 | +0.00(+0.00%) |
Jul 20, 2023 | 210.30 | 212.83 | 209.90 | 212.01 | 3,208,279 | +2.47(+1.18%) |
Jul 19, 2023 | 208.17 | 210.27 | 207.82 | 209.53 | 2,082,545 | +1.59(+0.77%) |
Jul 18, 2023 | 204.85 | 208.31 | 204.50 | 207.94 | 1,936,260 | +2.70(+1.32%) |
Jul 17, 2023 | 205.92 | 206.18 | 204.49 | 205.24 | 1,504,836 | -1.11(-0.54%) |
Jul 14, 2023 | 205.74 | 207.00 | 205.25 | 206.34 | 1,639,110 | +0.37(+0.18%) |
Jul 13, 2023 | 204.82 | 206.28 | 203.98 | 205.97 | 2,264,120 | +1.65(+0.81%) |
Jul 12, 2023 | 203.49 | 205.98 | 201.46 | 204.32 | 3,334,940 | +2.08(+1.03%) |
Jul 11, 2023 | 201.46 | 202.63 | 200.51 | 202.24 | 2,148,392 | +1.89(+0.94%) |
Jul 10, 2023 | 198.20 | 200.90 | 197.97 | 200.35 | 2,070,262 | +1.99(+1.01%) |
Jul 07, 2023 | 196.64 | 199.91 | 196.09 | 198.35 | 2,121,530 | +0.30(+0.15%) |
Jul 06, 2023 | 197.58 | 198.54 | 196.18 | 198.05 | 1,552,729 | -1.37(-0.69%) |
Jul 05, 2023 | 200.13 | 201.26 | 199.00 | 199.42 | 1,859,060 | -2.17(-1.08%) |