Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 202.00 | 203.28 | 197.30 | 198.44 | 585,335 | -1.94(-0.97%) |
Sep 28, 2023 | 193.30 | 201.21 | 192.93 | 200.38 | 668,375 | +7.63(+3.96%) |
Sep 27, 2023 | 188.78 | 193.14 | 186.04 | 192.75 | 794,274 | +5.38(+2.87%) |
Sep 26, 2023 | 184.25 | 188.06 | 183.43 | 187.37 | 617,227 | +2.30(+1.24%) |
Sep 25, 2023 | 184.58 | 187.52 | 184.69 | 185.07 | 587,591 | +0.07(+0.04%) |
Sep 22, 2023 | 193.92 | 193.92 | 184.76 | 185.00 | 748,196 | -6.21(-3.25%) |
Sep 21, 2023 | 198.00 | 198.82 | 190.74 | 191.21 | 523,880 | -8.60(-4.30%) |
Sep 20, 2023 | 205.94 | 207.06 | 197.72 | 199.81 | 522,342 | -3.77(-1.85%) |
Sep 19, 2023 | 208.62 | 209.73 | 202.83 | 203.58 | 730,987 | -6.52(-3.10%) |
Sep 18, 2023 | 209.41 | 215.07 | 208.46 | 210.10 | 348,280 | -0.81(-0.38%) |
Sep 15, 2023 | 215.94 | 216.63 | 209.08 | 210.91 | 660,842 | -4.84(-2.24%) |
Sep 14, 2023 | 217.08 | 220.22 | 212.55 | 215.75 | 516,101 | -2.47(-1.13%) |
Sep 13, 2023 | 218.88 | 221.62 | 217.44 | 218.22 | 331,561 | -1.29(-0.59%) |
Sep 12, 2023 | 222.60 | 223.20 | 215.69 | 219.51 | 751,348 | -4.03(-1.80%) |
Sep 11, 2023 | 228.05 | 231.79 | 223.13 | 223.54 | 669,515 | -1.01(-0.45%) |
Sep 08, 2023 | 231.50 | 232.91 | 223.96 | 224.55 | 345,929 | -8.43(-3.62%) |
Sep 07, 2023 | 237.02 | 239.88 | 230.00 | 232.98 | 698,395 | -7.07(-2.95%) |
Sep 06, 2023 | 235.11 | 242.78 | 232.34 | 240.05 | 484,437 | +5.75(+2.45%) |
Sep 05, 2023 | 237.48 | 244.03 | 233.55 | 234.30 | 610,555 | -4.56(-1.91%) |
Sep 01, 2023 | 230.45 | 239.39 | 228.38 | 238.86 | 625,633 | +11.98(+5.28%) |
Aug 31, 2023 | 235.74 | 239.00 | 226.05 | 226.88 | 649,742 | -10.67(-4.49%) |
Aug 30, 2023 | 227.82 | 243.68 | 227.82 | 237.55 | 1,206,046 | +10.02(+4.40%) |
Aug 29, 2023 | 218.28 | 227.62 | 217.84 | 227.53 | 439,363 | +8.91(+4.08%) |
Aug 28, 2023 | 217.50 | 222.15 | 216.71 | 218.62 | 373,531 | +3.09(+1.43%) |
Aug 25, 2023 | 215.74 | 216.13 | 211.75 | 215.53 | 361,412 | +0.28(+0.13%) |
Aug 24, 2023 | 212.00 | 218.35 | 211.94 | 215.25 | 684,550 | +3.97(+1.88%) |
Aug 23, 2023 | 216.15 | 216.98 | 210.35 | 211.28 | 493,308 | -4.72(-2.19%) |
Aug 22, 2023 | 218.20 | 219.45 | 215.99 | 216.00 | 457,512 | -2.21(-1.01%) |
Aug 21, 2023 | 216.75 | 220.33 | 216.70 | 218.21 | 623,895 | +1.72(+0.79%) |
Aug 18, 2023 | 210.17 | 218.26 | 210.00 | 216.49 | 914,801 | +5.57(+2.64%) |
Aug 17, 2023 | 230.94 | 230.94 | 209.41 | 210.92 | 1,420,611 | -20.48(-8.85%) |
Aug 16, 2023 | 245.61 | 248.84 | 230.91 | 231.40 | 596,507 | -15.06(-6.11%) |
Aug 15, 2023 | 252.97 | 255.27 | 245.76 | 246.46 | 324,643 | -4.97(-1.98%) |
Aug 14, 2023 | 242.37 | 251.54 | 240.14 | 251.43 | 451,887 | +8.58(+3.53%) |
Aug 11, 2023 | 245.00 | 245.24 | 240.13 | 242.85 | 303,232 | -3.90(-1.58%) |
Aug 10, 2023 | 239.90 | 249.90 | 237.21 | 246.75 | 627,168 | +6.25(+2.60%) |
Aug 09, 2023 | 245.96 | 252.36 | 237.32 | 240.50 | 607,061 | -4.49(-1.83%) |
Aug 08, 2023 | 263.00 | 263.00 | 243.00 | 244.99 | 1,093,145 | -20.51(-7.73%) |
Aug 07, 2023 | 277.52 | 277.88 | 264.64 | 265.50 | 558,207 | -11.69(-4.22%) |
Aug 04, 2023 | 283.54 | 284.97 | 276.47 | 277.19 | 466,384 | -7.04(-2.48%) |
Aug 03, 2023 | 275.32 | 287.96 | 273.52 | 284.23 | 598,376 | +6.41(+2.31%) |
Aug 02, 2023 | 291.50 | 291.50 | 272.10 | 277.82 | 948,241 | -13.11(-4.51%) |
Aug 01, 2023 | 285.00 | 291.98 | 284.04 | 290.93 | 572,496 | +3.12(+1.08%) |
Jul 31, 2023 | 290.47 | 291.00 | 284.64 | 287.81 | 433,542 | -0.89(-0.31%) |
Jul 28, 2023 | 286.17 | 292.99 | 285.36 | 288.70 | 457,459 | +5.64(+1.99%) |
Jul 27, 2023 | 289.11 | 293.63 | 281.31 | 283.06 | 383,645 | -3.80(-1.32%) |
Jul 26, 2023 | 287.00 | 288.62 | 281.89 | 286.86 | 269,091 | -1.54(-0.53%) |
Jul 25, 2023 | 288.69 | 295.26 | 285.44 | 288.40 | 526,342 | -0.65(-0.22%) |
Jul 24, 2023 | 304.99 | 304.99 | 282.21 | 289.05 | 971,515 | -18.30(-5.95%) |
Jul 21, 2023 | 317.36 | 318.56 | 307.05 | 307.35 | 538,279 | -10.78(-3.39%) |
Jul 20, 2023 | 318.50 | 323.09 | 315.79 | 318.13 | 323,311 | -2.85(-0.89%) |
Jul 19, 2023 | 327.16 | 328.69 | 313.30 | 320.98 | 290,493 | -1.13(-0.35%) |
Jul 18, 2023 | 324.18 | 324.84 | 315.83 | 322.11 | 269,845 | -3.80(-1.17%) |
Jul 17, 2023 | 326.84 | 327.51 | 324.26 | 325.91 | 149,337 | -0.17(-0.05%) |
Jul 14, 2023 | 326.00 | 330.00 | 322.25 | 326.08 | 244,143 | +2.64(+0.82%) |
Jul 13, 2023 | 320.65 | 326.54 | 319.25 | 323.44 | 209,698 | +5.55(+1.75%) |
Jul 12, 2023 | 314.90 | 320.04 | 313.09 | 317.89 | 280,504 | +5.28(+1.69%) |
Jul 11, 2023 | 308.87 | 313.82 | 307.66 | 312.61 | 271,648 | +1.83(+0.59%) |
Jul 10, 2023 | 310.42 | 314.92 | 307.98 | 310.78 | 338,765 | -0.75(-0.24%) |
Jul 07, 2023 | 306.58 | 313.05 | 306.27 | 311.53 | 257,722 | +5.11(+1.67%) |
Jul 06, 2023 | 313.29 | 314.28 | 304.75 | 306.42 | 441,622 | -9.05(-2.87%) |
Jul 05, 2023 | 323.17 | 325.02 | 314.02 | 315.47 | 255,629 | -4.06(-1.27%) |