Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 239.75 | 239.75 | 235.46 | 236.39 | 1,362,383 | -2.68(-1.12%) |
Sep 28, 2023 | 238.07 | 240.15 | 237.65 | 239.08 | 1,415,660 | +0.67(+0.28%) |
Sep 27, 2023 | 233.86 | 239.36 | 232.71 | 238.41 | 2,296,203 | +5.30(+2.27%) |
Sep 26, 2023 | 234.63 | 235.15 | 232.02 | 233.11 | 1,585,241 | -2.73(-1.16%) |
Sep 25, 2023 | 235.69 | 235.90 | 234.49 | 235.84 | 1,096,280 | +0.66(+0.28%) |
Sep 22, 2023 | 233.49 | 236.74 | 233.49 | 235.19 | 1,044,345 | +0.62(+0.26%) |
Sep 21, 2023 | 238.41 | 238.86 | 234.46 | 234.57 | 1,282,673 | -5.06(-2.11%) |
Sep 20, 2023 | 242.91 | 242.91 | 239.56 | 239.62 | 1,389,125 | -1.94(-0.80%) |
Sep 19, 2023 | 242.15 | 242.75 | 239.72 | 241.56 | 1,049,023 | -1.42(-0.58%) |
Sep 18, 2023 | 241.88 | 243.82 | 241.43 | 242.98 | 1,240,062 | +1.94(+0.80%) |
Sep 15, 2023 | 244.12 | 244.58 | 240.43 | 241.04 | 2,950,088 | -2.93(-1.20%) |
Sep 14, 2023 | 244.11 | 244.41 | 242.06 | 243.97 | 1,374,070 | +0.47(+0.19%) |
Sep 13, 2023 | 243.13 | 244.80 | 242.65 | 243.50 | 1,388,542 | -0.21(-0.08%) |
Sep 12, 2023 | 242.75 | 244.35 | 242.60 | 243.71 | 1,326,426 | -0.18(-0.07%) |
Sep 11, 2023 | 244.94 | 245.54 | 242.59 | 243.88 | 1,320,177 | -1.15(-0.47%) |
Sep 08, 2023 | 246.91 | 247.02 | 244.53 | 245.03 | 1,212,135 | -0.74(-0.30%) |
Sep 07, 2023 | 246.45 | 247.21 | 245.46 | 245.77 | 1,039,679 | +0.31(+0.13%) |
Sep 06, 2023 | 246.95 | 247.04 | 244.33 | 245.45 | 1,340,897 | -1.76(-0.71%) |
Sep 05, 2023 | 249.20 | 249.87 | 244.74 | 247.21 | 1,653,314 | -2.84(-1.13%) |
Sep 01, 2023 | 249.11 | 251.04 | 248.39 | 250.05 | 1,529,291 | +1.11(+0.45%) |
Aug 31, 2023 | 250.15 | 250.71 | 248.34 | 248.94 | 2,455,011 | -0.31(-0.13%) |
Aug 30, 2023 | 249.10 | 250.48 | 247.99 | 249.25 | 1,623,651 | +0.57(+0.23%) |
Aug 29, 2023 | 248.22 | 249.90 | 247.30 | 248.68 | 1,165,561 | -0.04(-0.02%) |
Aug 28, 2023 | 249.22 | 250.08 | 247.69 | 248.72 | 832,120 | +1.31(+0.53%) |
Aug 25, 2023 | 245.77 | 248.48 | 245.04 | 247.41 | 1,063,174 | +3.18(+1.30%) |
Aug 24, 2023 | 246.26 | 247.98 | 244.11 | 244.23 | 1,158,473 | -1.10(-0.45%) |
Aug 23, 2023 | 244.55 | 245.91 | 244.29 | 245.33 | 1,051,229 | +1.36(+0.56%) |
Aug 22, 2023 | 245.29 | 246.41 | 243.36 | 243.97 | 947,222 | -1.55(-0.63%) |
Aug 21, 2023 | 244.79 | 246.71 | 244.34 | 245.51 | 1,232,831 | +0.06(+0.02%) |
Aug 18, 2023 | 243.61 | 246.15 | 243.09 | 245.45 | 2,090,929 | +0.75(+0.31%) |
Aug 17, 2023 | 246.80 | 247.20 | 243.88 | 244.70 | 1,426,256 | -0.61(-0.25%) |
Aug 16, 2023 | 245.33 | 247.34 | 244.77 | 245.31 | 1,304,423 | -0.07(-0.03%) |
Aug 15, 2023 | 245.18 | 246.61 | 244.54 | 245.38 | 1,117,734 | -0.97(-0.39%) |
Aug 14, 2023 | 247.51 | 248.64 | 245.40 | 246.34 | 1,139,492 | -0.84(-0.34%) |
Aug 11, 2023 | 244.68 | 247.72 | 244.51 | 247.18 | 947,754 | +2.21(+0.90%) |
Aug 10, 2023 | 246.06 | 248.47 | 244.21 | 244.97 | 1,180,024 | +0.25(+0.10%) |
Aug 09, 2023 | 243.25 | 245.70 | 242.78 | 244.73 | 1,171,159 | +1.93(+0.79%) |
Aug 08, 2023 | 243.93 | 245.11 | 241.75 | 242.80 | 1,092,926 | -2.43(-0.99%) |
Aug 07, 2023 | 241.39 | 245.42 | 240.89 | 245.23 | 1,295,711 | +4.95(+2.06%) |
Aug 04, 2023 | 243.52 | 243.70 | 239.90 | 240.28 | 1,266,243 | -2.19(-0.90%) |
Aug 03, 2023 | 242.42 | 243.26 | 240.62 | 242.47 | 1,154,755 | +0.63(+0.26%) |
Aug 02, 2023 | 239.59 | 242.78 | 239.59 | 241.85 | 1,850,394 | -0.94(-0.39%) |
Aug 01, 2023 | 241.75 | 243.22 | 239.56 | 242.78 | 1,335,625 | +1.04(+0.43%) |
Jul 31, 2023 | 245.01 | 245.01 | 240.36 | 241.75 | 2,098,794 | -3.28(-1.34%) |
Jul 28, 2023 | 248.41 | 249.30 | 244.00 | 245.02 | 1,829,383 | -0.26(-0.11%) |
Jul 27, 2023 | 249.07 | 251.12 | 244.07 | 245.29 | 2,738,446 | -2.51(-1.01%) |
Jul 26, 2023 | 238.56 | 250.44 | 238.56 | 247.80 | 3,475,303 | +12.68(+5.39%) |
Jul 25, 2023 | 233.29 | 235.70 | 232.83 | 235.12 | 1,980,882 | +0.96(+0.41%) |
Jul 24, 2023 | 232.09 | 234.27 | 231.70 | 234.16 | 1,600,246 | +1.77(+0.76%) |
Jul 21, 2023 | 233.37 | 234.47 | 232.24 | 232.39 | 4,883,596 | +0.60(+0.26%) |
Jul 20, 2023 | 231.21 | 233.02 | 230.04 | 231.79 | 1,486,999 | -0.25(-0.11%) |
Jul 19, 2023 | 229.94 | 233.21 | 229.87 | 232.04 | 1,860,384 | +1.40(+0.61%) |
Jul 18, 2023 | 228.19 | 231.81 | 227.81 | 230.64 | 1,757,602 | +2.13(+0.93%) |
Jul 17, 2023 | 223.17 | 229.21 | 223.17 | 228.51 | 1,739,654 | +4.16(+1.85%) |
Jul 14, 2023 | 222.14 | 224.59 | 221.57 | 224.35 | 1,212,680 | +2.26(+1.02%) |
Jul 13, 2023 | 220.22 | 222.54 | 219.60 | 222.10 | 1,219,263 | +2.12(+0.96%) |
Jul 12, 2023 | 223.78 | 223.87 | 219.37 | 219.97 | 1,399,962 | -1.36(-0.61%) |
Jul 11, 2023 | 219.83 | 221.59 | 218.64 | 221.33 | 1,307,328 | +2.07(+0.95%) |
Jul 10, 2023 | 214.35 | 220.69 | 214.33 | 219.26 | 1,829,017 | +5.40(+2.52%) |
Jul 07, 2023 | 214.92 | 216.42 | 213.65 | 213.86 | 1,716,654 | -2.84(-1.31%) |
Jul 06, 2023 | 213.23 | 217.20 | 213.23 | 216.71 | 1,932,511 | +1.91(+0.89%) |
Jul 05, 2023 | 213.25 | 215.29 | 212.38 | 214.80 | 1,138,382 | +0.95(+0.44%) |