Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 223.46 | 223.88 | 220.89 | 222.00 | 234,624 | +0.10(+0.04%) |
Sep 28, 2023 | 219.27 | 222.98 | 219.16 | 221.90 | 227,630 | +2.97(+1.36%) |
Sep 27, 2023 | 216.28 | 219.60 | 215.66 | 218.92 | 354,591 | +3.81(+1.77%) |
Sep 26, 2023 | 219.04 | 219.52 | 214.67 | 215.11 | 394,792 | -7.97(-3.57%) |
Sep 25, 2023 | 222.59 | 223.78 | 222.91 | 223.08 | 169,068 | +0.08(+0.04%) |
Sep 22, 2023 | 222.39 | 224.26 | 221.58 | 223.00 | 216,598 | +0.46(+0.21%) |
Sep 21, 2023 | 225.79 | 226.41 | 222.45 | 222.54 | 237,112 | -4.04(-1.78%) |
Sep 20, 2023 | 230.52 | 231.66 | 226.38 | 226.58 | 222,631 | -2.94(-1.28%) |
Sep 19, 2023 | 229.93 | 229.93 | 228.22 | 229.53 | 195,427 | -0.63(-0.27%) |
Sep 18, 2023 | 229.24 | 232.18 | 228.32 | 230.16 | 311,282 | +0.58(+0.25%) |
Sep 15, 2023 | 231.79 | 232.00 | 229.01 | 229.58 | 314,450 | -1.95(-0.84%) |
Sep 14, 2023 | 232.00 | 232.66 | 230.10 | 231.53 | 166,059 | +1.50(+0.65%) |
Sep 13, 2023 | 231.48 | 231.49 | 229.22 | 230.03 | 199,802 | -0.98(-0.43%) |
Sep 12, 2023 | 232.45 | 233.99 | 230.38 | 231.01 | 132,330 | -2.63(-1.12%) |
Sep 11, 2023 | 232.29 | 234.28 | 231.02 | 233.64 | 211,802 | +2.06(+0.89%) |
Sep 08, 2023 | 232.63 | 233.35 | 231.01 | 231.58 | 163,400 | -1.05(-0.45%) |
Sep 07, 2023 | 238.14 | 238.35 | 232.20 | 232.63 | 343,617 | -5.66(-2.38%) |
Sep 06, 2023 | 239.38 | 240.05 | 237.72 | 238.29 | 197,829 | -1.04(-0.44%) |
Sep 05, 2023 | 244.60 | 244.60 | 237.69 | 239.34 | 236,873 | -4.88(-2.00%) |
Sep 01, 2023 | 244.62 | 245.60 | 243.63 | 244.22 | 182,778 | +1.36(+0.56%) |
Aug 31, 2023 | 244.27 | 245.94 | 242.85 | 242.86 | 242,425 | -1.55(-0.63%) |
Aug 30, 2023 | 243.38 | 245.95 | 243.38 | 244.41 | 157,365 | +1.19(+0.49%) |
Aug 29, 2023 | 240.66 | 243.46 | 239.81 | 243.22 | 187,581 | +1.93(+0.80%) |
Aug 28, 2023 | 239.13 | 241.73 | 238.89 | 241.29 | 268,746 | +3.94(+1.66%) |
Aug 25, 2023 | 235.74 | 238.51 | 234.80 | 237.35 | 188,146 | +1.90(+0.81%) |
Aug 24, 2023 | 237.66 | 240.12 | 235.27 | 235.45 | 210,189 | -2.57(-1.08%) |
Aug 23, 2023 | 235.35 | 239.00 | 234.67 | 238.01 | 224,380 | +3.55(+1.51%) |
Aug 22, 2023 | 228.00 | 234.70 | 225.38 | 234.46 | 489,691 | +4.98(+2.17%) |
Aug 21, 2023 | 230.43 | 231.62 | 228.80 | 229.48 | 355,187 | -0.95(-0.41%) |
Aug 18, 2023 | 230.75 | 233.29 | 229.86 | 230.43 | 194,513 | -1.17(-0.51%) |
Aug 17, 2023 | 234.77 | 236.34 | 231.48 | 231.60 | 175,170 | -2.66(-1.13%) |
Aug 16, 2023 | 234.11 | 236.46 | 234.11 | 234.26 | 186,560 | -0.83(-0.35%) |
Aug 15, 2023 | 237.78 | 237.82 | 234.90 | 235.09 | 241,473 | -4.13(-1.72%) |
Aug 14, 2023 | 240.06 | 240.67 | 238.79 | 239.22 | 187,490 | -1.36(-0.56%) |
Aug 11, 2023 | 239.43 | 241.37 | 239.43 | 240.58 | 126,367 | +0.05(+0.02%) |
Aug 10, 2023 | 243.52 | 244.74 | 239.99 | 240.53 | 196,721 | -2.49(-1.02%) |
Aug 09, 2023 | 244.78 | 244.87 | 242.92 | 243.02 | 132,635 | -0.76(-0.31%) |
Aug 08, 2023 | 244.71 | 245.60 | 241.32 | 243.78 | 124,388 | -2.40(-0.97%) |
Aug 07, 2023 | 245.04 | 246.37 | 244.72 | 246.18 | 145,108 | +1.78(+0.73%) |
Aug 04, 2023 | 246.69 | 247.76 | 244.14 | 244.41 | 189,987 | -2.28(-0.92%) |
Aug 03, 2023 | 245.20 | 247.88 | 244.46 | 246.69 | 157,174 | +0.89(+0.36%) |
Aug 02, 2023 | 247.22 | 247.66 | 245.35 | 245.80 | 170,277 | -2.82(-1.13%) |
Aug 01, 2023 | 248.21 | 251.33 | 247.37 | 248.61 | 194,306 | -0.94(-0.38%) |
Jul 31, 2023 | 248.60 | 249.75 | 248.15 | 249.56 | 289,203 | +1.34(+0.54%) |
Jul 28, 2023 | 248.46 | 249.24 | 246.80 | 248.22 | 182,081 | +2.14(+0.87%) |
Jul 27, 2023 | 246.06 | 248.36 | 243.38 | 246.07 | 253,030 | +1.00(+0.41%) |
Jul 26, 2023 | 242.72 | 245.84 | 242.32 | 245.07 | 188,273 | +2.09(+0.86%) |
Jul 25, 2023 | 241.48 | 243.33 | 241.48 | 242.98 | 164,637 | +0.07(+0.03%) |
Jul 24, 2023 | 242.21 | 243.60 | 241.78 | 242.91 | 144,692 | +1.55(+0.64%) |
Jul 21, 2023 | 242.93 | 243.43 | 241.03 | 241.36 | 223,531 | -1.11(-0.46%) |
Jul 20, 2023 | 246.49 | 246.49 | 241.83 | 242.47 | 227,020 | -3.32(-1.35%) |
Jul 19, 2023 | 244.81 | 246.13 | 243.22 | 245.80 | 189,282 | +0.40(+0.16%) |
Jul 18, 2023 | 244.99 | 245.71 | 243.61 | 245.40 | 283,586 | +0.15(+0.06%) |
Jul 17, 2023 | 243.81 | 245.83 | 243.18 | 245.25 | 144,482 | +0.80(+0.33%) |
Jul 14, 2023 | 245.94 | 245.94 | 242.35 | 244.45 | 211,248 | -1.11(-0.45%) |
Jul 13, 2023 | 246.93 | 246.93 | 245.02 | 245.56 | 171,180 | -0.13(-0.05%) |
Jul 12, 2023 | 248.46 | 248.46 | 245.28 | 245.69 | 196,085 | -1.28(-0.52%) |
Jul 11, 2023 | 244.26 | 247.22 | 244.26 | 246.97 | 172,964 | +2.71(+1.11%) |
Jul 10, 2023 | 241.05 | 245.28 | 240.42 | 244.26 | 196,108 | +3.95(+1.64%) |
Jul 07, 2023 | 238.75 | 242.60 | 238.74 | 240.31 | 186,791 | +1.55(+0.65%) |
Jul 06, 2023 | 238.72 | 240.32 | 237.73 | 238.76 | 189,602 | -1.70(-0.71%) |
Jul 05, 2023 | 243.57 | 243.57 | 240.37 | 240.46 | 165,783 | -4.52(-1.85%) |