Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 202.85 | 203.20 | 199.41 | 199.70 | 1,099,207 | -2.19(-1.09%) |
Sep 28, 2023 | 203.89 | 205.53 | 201.63 | 201.90 | 814,807 | -1.58(-0.78%) |
Sep 27, 2023 | 204.73 | 205.48 | 202.24 | 203.47 | 762,218 | -0.51(-0.25%) |
Sep 26, 2023 | 206.28 | 207.33 | 203.94 | 203.98 | 945,085 | -3.04(-1.47%) |
Sep 25, 2023 | 203.31 | 207.10 | 205.64 | 207.02 | 1,025,842 | +3.25(+1.59%) |
Sep 22, 2023 | 203.75 | 205.48 | 203.17 | 203.77 | 942,335 | +0.01(+0.00%) |
Sep 21, 2023 | 203.33 | 206.18 | 202.53 | 203.76 | 1,092,687 | -0.06(-0.03%) |
Sep 20, 2023 | 204.12 | 204.97 | 202.78 | 203.82 | 856,231 | +0.53(+0.26%) |
Sep 19, 2023 | 200.03 | 203.54 | 200.03 | 203.30 | 1,239,216 | +3.48(+1.74%) |
Sep 18, 2023 | 200.16 | 200.73 | 197.35 | 199.82 | 729,511 | -0.48(-0.24%) |
Sep 15, 2023 | 201.35 | 203.30 | 199.78 | 200.30 | 892,085 | -1.98(-0.98%) |
Sep 14, 2023 | 204.56 | 205.47 | 201.87 | 202.27 | 604,370 | -0.86(-0.43%) |
Sep 13, 2023 | 200.16 | 203.33 | 200.16 | 203.14 | 1,022,103 | +2.90(+1.45%) |
Sep 12, 2023 | 200.56 | 202.10 | 199.74 | 200.24 | 905,759 | -0.34(-0.17%) |
Sep 11, 2023 | 201.97 | 202.95 | 200.53 | 200.57 | 471,365 | -1.37(-0.68%) |
Sep 08, 2023 | 203.16 | 203.93 | 201.51 | 201.95 | 587,290 | -1.93(-0.95%) |
Sep 07, 2023 | 203.68 | 204.11 | 202.06 | 203.87 | 817,637 | +0.65(+0.32%) |
Sep 06, 2023 | 201.78 | 203.56 | 199.99 | 203.23 | 903,447 | +0.15(+0.07%) |
Sep 05, 2023 | 204.72 | 204.72 | 200.29 | 203.08 | 870,355 | -2.12(-1.03%) |
Sep 01, 2023 | 207.40 | 208.46 | 204.56 | 205.19 | 771,198 | -1.51(-0.73%) |
Aug 31, 2023 | 211.97 | 212.09 | 206.51 | 206.70 | 843,532 | -4.23(-2.01%) |
Aug 30, 2023 | 210.17 | 211.71 | 209.47 | 210.94 | 826,614 | +1.02(+0.49%) |
Aug 29, 2023 | 210.90 | 211.09 | 208.67 | 209.91 | 808,975 | -0.90(-0.43%) |
Aug 28, 2023 | 211.27 | 212.51 | 209.30 | 210.82 | 1,421,308 | +0.05(+0.02%) |
Aug 25, 2023 | 212.04 | 212.60 | 210.28 | 210.77 | 515,885 | -0.30(-0.14%) |
Aug 24, 2023 | 213.13 | 215.34 | 210.69 | 211.06 | 628,325 | -2.43(-1.14%) |
Aug 23, 2023 | 214.13 | 215.96 | 211.95 | 213.50 | 637,668 | +0.16(+0.07%) |
Aug 22, 2023 | 213.94 | 214.90 | 212.82 | 213.34 | 1,573,141 | -0.84(-0.39%) |
Aug 21, 2023 | 213.29 | 215.11 | 213.01 | 214.18 | 594,221 | +1.19(+0.56%) |
Aug 18, 2023 | 211.26 | 213.85 | 211.26 | 212.99 | 674,581 | +1.52(+0.72%) |
Aug 17, 2023 | 213.47 | 214.11 | 210.40 | 211.47 | 916,392 | -2.20(-1.03%) |
Aug 16, 2023 | 215.29 | 215.37 | 212.96 | 213.67 | 975,021 | -1.04(-0.49%) |
Aug 15, 2023 | 216.01 | 217.19 | 214.42 | 214.71 | 992,350 | -1.82(-0.84%) |
Aug 14, 2023 | 216.14 | 217.84 | 215.92 | 216.53 | 867,117 | -0.01(-0.00%) |
Aug 11, 2023 | 212.21 | 216.59 | 211.47 | 216.54 | 748,973 | +3.95(+1.86%) |
Aug 10, 2023 | 214.55 | 216.66 | 211.96 | 212.58 | 769,142 | -2.19(-1.02%) |
Aug 09, 2023 | 213.46 | 216.67 | 213.44 | 214.77 | 510,682 | +2.33(+1.10%) |
Aug 08, 2023 | 211.33 | 212.81 | 209.75 | 212.44 | 384,285 | -0.53(-0.25%) |
Aug 07, 2023 | 214.07 | 214.49 | 212.18 | 212.96 | 328,902 | -0.11(-0.05%) |
Aug 04, 2023 | 212.83 | 215.51 | 212.41 | 213.07 | 523,866 | -0.03(-0.01%) |
Aug 03, 2023 | 213.74 | 214.17 | 211.27 | 213.10 | 388,781 | +0.32(+0.15%) |
Aug 02, 2023 | 210.33 | 213.41 | 210.21 | 212.78 | 676,294 | +1.32(+0.62%) |
Aug 01, 2023 | 209.69 | 212.62 | 208.54 | 211.47 | 908,902 | -0.32(-0.15%) |
Jul 31, 2023 | 212.65 | 212.84 | 210.04 | 211.78 | 736,215 | -0.70(-0.33%) |
Jul 28, 2023 | 215.95 | 217.12 | 208.27 | 212.49 | 719,025 | -1.40(-0.65%) |
Jul 27, 2023 | 212.93 | 218.44 | 209.10 | 213.88 | 1,667,676 | -2.76(-1.27%) |
Jul 26, 2023 | 218.59 | 219.25 | 215.25 | 216.64 | 881,915 | -2.83(-1.29%) |
Jul 25, 2023 | 215.03 | 220.10 | 213.68 | 219.48 | 667,343 | +2.85(+1.32%) |
Jul 24, 2023 | 217.17 | 218.10 | 216.31 | 216.62 | 425,641 | -0.39(-0.18%) |
Jul 21, 2023 | 216.78 | 217.62 | 214.62 | 217.01 | 672,128 | +0.50(+0.23%) |
Jul 20, 2023 | 215.81 | 217.38 | 214.81 | 216.51 | 664,479 | +1.57(+0.73%) |
Jul 19, 2023 | 209.87 | 215.31 | 208.83 | 214.93 | 819,739 | +4.35(+2.06%) |
Jul 18, 2023 | 210.40 | 213.36 | 209.45 | 210.59 | 575,243 | +0.13(+0.06%) |
Jul 17, 2023 | 209.92 | 212.07 | 208.88 | 210.46 | 430,411 | -0.18(-0.08%) |
Jul 14, 2023 | 210.37 | 211.78 | 209.19 | 210.63 | 474,822 | +1.02(+0.49%) |
Jul 13, 2023 | 210.62 | 210.66 | 208.77 | 209.62 | 399,132 | -1.32(-0.62%) |
Jul 12, 2023 | 210.44 | 211.46 | 208.74 | 210.93 | 549,067 | +1.32(+0.63%) |
Jul 11, 2023 | 209.69 | 210.01 | 207.72 | 209.62 | 728,386 | +1.25(+0.60%) |
Jul 10, 2023 | 206.57 | 208.92 | 206.28 | 208.37 | 942,309 | +2.18(+1.06%) |
Jul 07, 2023 | 206.85 | 209.22 | 206.07 | 206.19 | 670,428 | -1.17(-0.56%) |
Jul 06, 2023 | 206.25 | 208.62 | 204.72 | 207.36 | 1,079,966 | +0.02(+0.01%) |
Jul 05, 2023 | 206.02 | 209.16 | 205.34 | 207.34 | 1,190,784 | +0.51(+0.25%) |