Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 197.89 | 198.33 | 193.86 | 195.12 | 1,778,601 | -2.97(-1.50%) |
Sep 28, 2023 | 193.02 | 198.83 | 192.68 | 198.09 | 1,799,891 | +5.63(+2.92%) |
Sep 27, 2023 | 192.65 | 194.85 | 190.58 | 192.46 | 2,301,085 | +2.10(+1.11%) |
Sep 26, 2023 | 190.60 | 193.76 | 189.35 | 190.36 | 2,204,798 | -1.16(-0.61%) |
Sep 25, 2023 | 191.80 | 191.54 | 189.98 | 191.52 | 2,157,271 | -1.42(-0.74%) |
Sep 22, 2023 | 193.79 | 195.47 | 192.58 | 192.94 | 1,385,100 | -0.80(-0.41%) |
Sep 21, 2023 | 196.27 | 196.60 | 193.66 | 193.75 | 1,745,109 | -4.66(-2.35%) |
Sep 20, 2023 | 198.16 | 201.46 | 198.16 | 198.40 | 1,510,999 | +1.31(+0.66%) |
Sep 19, 2023 | 199.05 | 199.22 | 195.48 | 197.09 | 2,373,633 | -2.12(-1.07%) |
Sep 18, 2023 | 201.12 | 202.16 | 199.10 | 199.21 | 1,713,285 | -2.46(-1.22%) |
Sep 15, 2023 | 202.93 | 203.71 | 200.74 | 201.68 | 3,928,552 | -1.04(-0.51%) |
Sep 14, 2023 | 199.71 | 203.69 | 198.58 | 202.72 | 1,741,975 | +3.95(+1.99%) |
Sep 13, 2023 | 201.59 | 202.34 | 198.09 | 198.77 | 1,688,527 | -3.54(-1.75%) |
Sep 12, 2023 | 202.32 | 203.62 | 201.70 | 202.31 | 1,409,917 | -0.36(-0.18%) |
Sep 11, 2023 | 205.37 | 206.71 | 201.67 | 202.67 | 1,728,388 | -1.28(-0.63%) |
Sep 08, 2023 | 198.92 | 204.20 | 198.57 | 203.95 | 1,766,396 | +5.54(+2.79%) |
Sep 07, 2023 | 200.53 | 200.57 | 197.35 | 198.41 | 1,860,933 | -2.53(-1.26%) |
Sep 06, 2023 | 198.62 | 201.91 | 198.05 | 200.94 | 1,498,206 | +1.38(+0.69%) |
Sep 05, 2023 | 204.05 | 204.05 | 198.85 | 199.56 | 2,003,675 | -4.75(-2.33%) |
Sep 01, 2023 | 203.18 | 204.91 | 202.24 | 204.32 | 1,093,942 | +2.29(+1.14%) |
Aug 31, 2023 | 204.62 | 205.00 | 201.93 | 202.02 | 1,330,867 | -1.83(-0.90%) |
Aug 30, 2023 | 204.59 | 205.04 | 202.94 | 203.85 | 1,106,607 | -0.80(-0.39%) |
Aug 29, 2023 | 200.20 | 204.95 | 200.04 | 204.65 | 1,198,274 | +3.59(+1.79%) |
Aug 28, 2023 | 199.19 | 201.59 | 197.69 | 201.05 | 1,069,955 | +2.72(+1.37%) |
Aug 25, 2023 | 198.17 | 199.90 | 196.78 | 198.33 | 1,521,535 | +0.99(+0.50%) |
Aug 24, 2023 | 201.52 | 203.88 | 196.99 | 197.34 | 1,917,410 | -4.43(-2.19%) |
Aug 23, 2023 | 202.45 | 203.67 | 201.27 | 201.77 | 1,520,512 | -0.70(-0.34%) |
Aug 22, 2023 | 198.54 | 203.03 | 198.23 | 202.46 | 3,194,183 | +4.11(+2.07%) |
Aug 21, 2023 | 200.61 | 202.06 | 197.14 | 198.35 | 2,227,057 | -2.26(-1.13%) |
Aug 18, 2023 | 198.92 | 202.58 | 198.77 | 200.61 | 1,794,801 | -0.24(-0.12%) |
Aug 17, 2023 | 206.19 | 206.19 | 200.67 | 200.85 | 2,795,172 | -4.12(-2.01%) |
Aug 16, 2023 | 202.76 | 206.96 | 202.65 | 204.97 | 1,783,360 | +0.99(+0.49%) |
Aug 15, 2023 | 204.33 | 205.94 | 203.15 | 203.98 | 2,062,177 | -0.83(-0.41%) |
Aug 14, 2023 | 205.37 | 206.95 | 203.50 | 204.81 | 2,501,390 | -1.65(-0.80%) |
Aug 11, 2023 | 204.97 | 207.27 | 204.61 | 206.47 | 1,718,883 | +0.12(+0.06%) |
Aug 10, 2023 | 206.35 | 208.91 | 205.56 | 206.35 | 3,476,651 | +2.25(+1.10%) |
Aug 09, 2023 | 204.44 | 206.95 | 202.96 | 204.10 | 2,060,185 | -0.34(-0.16%) |
Aug 08, 2023 | 201.09 | 205.17 | 201.01 | 204.44 | 2,531,795 | +1.74(+0.86%) |
Aug 07, 2023 | 202.54 | 203.59 | 201.59 | 202.69 | 1,555,890 | +1.70(+0.85%) |
Aug 04, 2023 | 200.04 | 203.66 | 197.45 | 200.99 | 2,676,220 | +2.11(+1.06%) |
Aug 03, 2023 | 199.79 | 200.80 | 195.38 | 198.88 | 3,321,200 | -2.63(-1.31%) |
Aug 02, 2023 | 202.00 | 204.50 | 200.47 | 201.51 | 2,910,686 | -1.22(-0.60%) |
Aug 01, 2023 | 197.59 | 203.92 | 196.81 | 202.73 | 2,964,247 | +2.90(+1.45%) |
Jul 31, 2023 | 197.89 | 201.41 | 197.64 | 199.83 | 2,760,492 | +2.18(+1.10%) |
Jul 28, 2023 | 195.88 | 198.02 | 195.34 | 197.65 | 1,518,246 | +3.82(+1.97%) |
Jul 27, 2023 | 192.41 | 195.13 | 192.08 | 193.83 | 2,506,583 | +2.00(+1.04%) |
Jul 26, 2023 | 192.50 | 194.31 | 190.14 | 191.83 | 3,505,790 | -1.03(-0.53%) |
Jul 25, 2023 | 191.68 | 194.03 | 190.65 | 192.86 | 2,283,692 | +0.50(+0.26%) |
Jul 24, 2023 | 191.86 | 192.55 | 189.95 | 192.36 | 1,811,474 | -0.62(-0.32%) |
Jul 21, 2023 | 191.36 | 193.97 | 191.24 | 192.99 | 6,789,080 | +3.39(+1.79%) |
Jul 20, 2023 | 188.74 | 191.60 | 188.40 | 189.60 | 1,562,988 | +1.26(+0.67%) |
Jul 19, 2023 | 191.34 | 191.64 | 188.13 | 188.34 | 1,971,341 | -3.42(-1.78%) |
Jul 18, 2023 | 189.53 | 192.46 | 189.33 | 191.76 | 1,436,732 | +2.35(+1.24%) |
Jul 17, 2023 | 186.07 | 190.99 | 186.07 | 189.41 | 1,436,272 | +1.88(+1.00%) |
Jul 14, 2023 | 189.13 | 189.13 | 185.76 | 187.53 | 1,835,424 | -2.07(-1.09%) |
Jul 13, 2023 | 189.07 | 190.51 | 188.69 | 189.60 | 1,360,010 | +1.46(+0.77%) |
Jul 12, 2023 | 191.40 | 191.40 | 187.87 | 188.15 | 1,963,680 | -1.24(-0.65%) |
Jul 11, 2023 | 189.13 | 191.34 | 188.72 | 189.38 | 1,961,108 | +0.32(+0.17%) |
Jul 10, 2023 | 184.13 | 189.12 | 184.08 | 189.07 | 1,930,898 | +5.23(+2.84%) |
Jul 07, 2023 | 179.57 | 185.28 | 179.55 | 183.84 | 1,923,338 | +3.59(+1.99%) |
Jul 06, 2023 | 178.30 | 180.62 | 176.49 | 180.25 | 1,371,234 | -0.08(-0.04%) |
Jul 05, 2023 | 181.72 | 181.94 | 179.29 | 180.33 | 1,588,459 | -2.09(-1.15%) |