Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 198.42 | 198.86 | 194.38 | 195.65 | 1,773,857 | -2.98(-1.50%) |
Sep 28, 2023 | 193.54 | 199.36 | 193.19 | 198.62 | 1,795,089 | +5.64(+2.92%) |
Sep 27, 2023 | 193.17 | 195.37 | 191.09 | 192.98 | 2,294,947 | +2.11(+1.11%) |
Sep 26, 2023 | 191.11 | 194.28 | 189.86 | 190.87 | 2,198,916 | -1.16(-0.61%) |
Sep 25, 2023 | 192.31 | 192.05 | 190.49 | 192.03 | 2,151,516 | -1.42(-0.74%) |
Sep 22, 2023 | 194.31 | 196.00 | 193.10 | 193.46 | 1,381,405 | -0.81(-0.41%) |
Sep 21, 2023 | 196.79 | 197.13 | 194.18 | 194.26 | 1,740,454 | -4.67(-2.35%) |
Sep 20, 2023 | 198.69 | 202.00 | 198.69 | 198.93 | 1,506,968 | +1.31(+0.66%) |
Sep 19, 2023 | 199.58 | 199.76 | 196.00 | 197.62 | 2,367,301 | -2.13(-1.07%) |
Sep 18, 2023 | 201.66 | 202.70 | 199.64 | 199.75 | 1,708,715 | -2.47(-1.22%) |
Sep 15, 2023 | 203.47 | 204.26 | 201.28 | 202.22 | 3,918,072 | -1.04(-0.51%) |
Sep 14, 2023 | 200.25 | 204.24 | 199.11 | 203.26 | 1,737,328 | +3.96(+1.99%) |
Sep 13, 2023 | 202.13 | 202.88 | 198.62 | 199.30 | 1,684,022 | -3.55(-1.75%) |
Sep 12, 2023 | 202.86 | 204.17 | 202.24 | 202.85 | 1,406,156 | -0.36(-0.18%) |
Sep 11, 2023 | 205.92 | 207.26 | 202.21 | 203.21 | 1,723,777 | -1.28(-0.63%) |
Sep 08, 2023 | 199.45 | 204.75 | 199.10 | 204.50 | 1,761,684 | +5.55(+2.79%) |
Sep 07, 2023 | 201.06 | 201.11 | 197.88 | 198.94 | 1,855,968 | -2.54(-1.26%) |
Sep 06, 2023 | 199.15 | 202.44 | 198.58 | 201.48 | 1,494,209 | +1.38(+0.69%) |
Sep 05, 2023 | 204.59 | 204.59 | 199.38 | 200.10 | 1,998,330 | -4.77(-2.33%) |
Sep 01, 2023 | 203.72 | 205.46 | 202.78 | 204.86 | 1,091,024 | +2.30(+1.13%) |
Aug 31, 2023 | 205.17 | 205.55 | 202.47 | 202.56 | 1,327,316 | -1.83(-0.90%) |
Aug 30, 2023 | 205.14 | 205.59 | 203.48 | 204.40 | 1,103,655 | -0.80(-0.39%) |
Aug 29, 2023 | 200.73 | 205.50 | 200.57 | 205.19 | 1,195,078 | +3.60(+1.79%) |
Aug 28, 2023 | 199.73 | 202.13 | 198.21 | 201.59 | 1,067,101 | +2.73(+1.37%) |
Aug 25, 2023 | 198.70 | 200.43 | 197.31 | 198.86 | 1,517,476 | +0.99(+0.50%) |
Aug 24, 2023 | 202.06 | 204.43 | 197.52 | 197.87 | 1,912,295 | -4.44(-2.19%) |
Aug 23, 2023 | 202.99 | 204.22 | 201.81 | 202.31 | 1,516,455 | -0.70(-0.34%) |
Aug 22, 2023 | 199.07 | 203.57 | 198.76 | 203.00 | 3,185,662 | +4.12(+2.07%) |
Aug 21, 2023 | 201.15 | 202.60 | 197.67 | 198.88 | 2,221,116 | -2.27(-1.13%) |
Aug 18, 2023 | 199.45 | 203.12 | 199.30 | 201.15 | 1,790,013 | -0.24(-0.12%) |
Aug 17, 2023 | 206.75 | 206.75 | 201.21 | 201.39 | 2,787,716 | -4.13(-2.01%) |
Aug 16, 2023 | 203.30 | 207.51 | 203.19 | 205.52 | 1,778,603 | +1.00(+0.49%) |
Aug 15, 2023 | 204.87 | 206.49 | 203.69 | 204.53 | 2,056,676 | -0.83(-0.41%) |
Aug 14, 2023 | 205.91 | 207.50 | 204.05 | 205.36 | 2,494,717 | -1.66(-0.80%) |
Aug 11, 2023 | 205.52 | 207.82 | 205.15 | 207.02 | 1,714,297 | +0.12(+0.06%) |
Aug 10, 2023 | 206.90 | 209.47 | 206.11 | 206.90 | 3,467,376 | +2.25(+1.10%) |
Aug 09, 2023 | 204.99 | 207.50 | 203.50 | 204.64 | 2,054,689 | -0.34(-0.16%) |
Aug 08, 2023 | 201.63 | 205.72 | 201.55 | 204.98 | 2,525,041 | +1.75(+0.86%) |
Aug 07, 2023 | 203.09 | 204.14 | 202.13 | 203.23 | 1,551,739 | +1.71(+0.85%) |
Aug 04, 2023 | 200.57 | 204.21 | 197.98 | 201.53 | 2,669,081 | +2.11(+1.06%) |
Aug 03, 2023 | 200.32 | 201.34 | 195.90 | 199.41 | 3,312,340 | -2.64(-1.31%) |
Aug 02, 2023 | 202.54 | 205.05 | 201.01 | 202.05 | 2,902,921 | -1.22(-0.60%) |
Aug 01, 2023 | 198.12 | 204.47 | 197.34 | 203.27 | 2,956,339 | +2.91(+1.45%) |
Jul 31, 2023 | 198.42 | 201.95 | 198.17 | 200.37 | 2,753,127 | +2.18(+1.10%) |
Jul 28, 2023 | 196.40 | 198.55 | 195.86 | 198.18 | 1,514,195 | +3.83(+1.97%) |
Jul 27, 2023 | 192.93 | 195.65 | 192.59 | 194.35 | 2,499,896 | +2.01(+1.04%) |
Jul 26, 2023 | 193.02 | 194.84 | 190.65 | 192.34 | 3,496,438 | -1.03(-0.53%) |
Jul 25, 2023 | 192.19 | 194.55 | 191.16 | 193.38 | 2,277,600 | +0.50(+0.26%) |
Jul 24, 2023 | 192.37 | 193.07 | 190.46 | 192.88 | 1,806,641 | -0.62(-0.32%) |
Jul 21, 2023 | 191.88 | 194.49 | 191.75 | 193.50 | 6,770,969 | +3.39(+1.79%) |
Jul 20, 2023 | 189.25 | 192.12 | 188.91 | 190.11 | 1,558,819 | +1.26(+0.67%) |
Jul 19, 2023 | 191.85 | 192.15 | 188.63 | 188.85 | 1,966,082 | -3.42(-1.78%) |
Jul 18, 2023 | 190.04 | 192.98 | 189.84 | 192.27 | 1,432,899 | +2.35(+1.24%) |
Jul 17, 2023 | 186.56 | 191.50 | 186.56 | 189.92 | 1,432,440 | +1.89(+1.00%) |
Jul 14, 2023 | 189.63 | 189.63 | 186.26 | 188.03 | 1,830,527 | -2.08(-1.09%) |
Jul 13, 2023 | 189.57 | 191.02 | 189.20 | 190.11 | 1,356,381 | +1.46(+0.77%) |
Jul 12, 2023 | 191.92 | 191.92 | 188.37 | 188.65 | 1,958,441 | -1.24(-0.65%) |
Jul 11, 2023 | 189.63 | 191.86 | 189.22 | 189.89 | 1,955,876 | +0.32(+0.17%) |
Jul 10, 2023 | 184.62 | 189.62 | 184.57 | 189.57 | 1,925,747 | +5.24(+2.84%) |
Jul 07, 2023 | 180.05 | 185.78 | 180.03 | 184.33 | 1,918,207 | +3.59(+1.99%) |
Jul 06, 2023 | 178.78 | 181.11 | 176.96 | 180.74 | 1,367,576 | -0.08(-0.04%) |
Jul 05, 2023 | 182.21 | 182.42 | 179.77 | 180.82 | 1,584,222 | -2.09(-1.15%) |