Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 235.23 | 237.04 | 217.47 | 217.70 | 1,527,192 | -19.98(-8.40%) |
Sep 28, 2023 | 230.85 | 237.89 | 229.79 | 237.68 | 587,751 | +6.18(+2.67%) |
Sep 27, 2023 | 232.39 | 232.81 | 229.44 | 231.50 | 492,185 | -1.87(-0.80%) |
Sep 26, 2023 | 238.15 | 239.73 | 233.15 | 233.37 | 442,974 | -5.35(-2.24%) |
Sep 25, 2023 | 237.64 | 239.11 | 237.60 | 238.72 | 387,922 | -0.93(-0.39%) |
Sep 22, 2023 | 240.66 | 241.65 | 238.97 | 239.65 | 341,842 | -0.66(-0.27%) |
Sep 21, 2023 | 245.58 | 245.58 | 240.31 | 240.31 | 466,051 | -7.41(-2.99%) |
Sep 20, 2023 | 247.84 | 249.91 | 247.56 | 247.71 | 368,694 | +0.22(+0.09%) |
Sep 19, 2023 | 248.07 | 249.97 | 246.91 | 247.50 | 499,751 | -0.38(-0.15%) |
Sep 18, 2023 | 246.10 | 248.45 | 244.34 | 247.88 | 494,453 | +0.66(+0.27%) |
Sep 15, 2023 | 246.33 | 248.03 | 244.80 | 247.22 | 5,912,144 | +0.70(+0.28%) |
Sep 14, 2023 | 244.84 | 246.99 | 243.15 | 246.53 | 461,277 | +3.66(+1.51%) |
Sep 13, 2023 | 243.39 | 243.96 | 241.73 | 242.87 | 542,849 | -1.72(-0.70%) |
Sep 12, 2023 | 244.44 | 248.50 | 244.38 | 244.58 | 431,125 | -1.11(-0.45%) |
Sep 11, 2023 | 245.47 | 247.19 | 242.84 | 245.69 | 411,922 | +0.44(+0.18%) |
Sep 08, 2023 | 241.18 | 246.59 | 241.18 | 245.25 | 483,746 | +4.39(+1.82%) |
Sep 07, 2023 | 243.07 | 243.97 | 240.09 | 240.87 | 587,914 | +2.40(+1.01%) |
Sep 06, 2023 | 230.09 | 238.56 | 230.02 | 238.46 | 740,881 | +6.99(+3.02%) |
Sep 05, 2023 | 236.94 | 240.70 | 230.87 | 231.48 | 1,138,802 | +7.88(+3.52%) |
Sep 01, 2023 | 223.54 | 225.31 | 222.33 | 223.60 | 270,626 | +1.55(+0.70%) |
Aug 31, 2023 | 223.15 | 224.61 | 221.25 | 222.05 | 482,722 | -0.40(-0.18%) |
Aug 30, 2023 | 220.82 | 223.53 | 220.75 | 222.45 | 216,322 | +0.98(+0.44%) |
Aug 29, 2023 | 217.41 | 221.61 | 217.29 | 221.47 | 233,024 | +3.35(+1.53%) |
Aug 28, 2023 | 217.29 | 219.03 | 216.76 | 218.12 | 186,818 | +1.47(+0.68%) |
Aug 25, 2023 | 218.69 | 219.56 | 216.18 | 216.65 | 188,510 | -1.54(-0.71%) |
Aug 24, 2023 | 220.93 | 222.90 | 217.71 | 218.19 | 220,161 | -3.48(-1.57%) |
Aug 23, 2023 | 221.22 | 222.57 | 219.79 | 221.68 | 214,017 | +0.81(+0.36%) |
Aug 22, 2023 | 221.68 | 222.53 | 220.75 | 220.87 | 332,032 | -0.12(-0.05%) |
Aug 21, 2023 | 221.00 | 221.95 | 219.96 | 220.99 | 229,207 | +0.32(+0.15%) |
Aug 18, 2023 | 218.67 | 222.55 | 218.67 | 220.66 | 206,047 | +0.50(+0.23%) |
Aug 17, 2023 | 220.63 | 221.86 | 219.78 | 220.16 | 199,584 | -0.29(-0.13%) |
Aug 16, 2023 | 221.48 | 223.82 | 219.57 | 220.46 | 204,385 | -2.06(-0.93%) |
Aug 15, 2023 | 223.88 | 224.70 | 222.28 | 222.52 | 179,398 | -2.46(-1.09%) |
Aug 14, 2023 | 225.40 | 226.18 | 223.95 | 224.98 | 190,713 | -1.32(-0.59%) |
Aug 11, 2023 | 225.31 | 226.80 | 224.65 | 226.31 | 192,519 | -0.18(-0.08%) |
Aug 10, 2023 | 227.99 | 229.16 | 226.40 | 226.48 | 161,591 | -0.92(-0.41%) |
Aug 09, 2023 | 228.36 | 228.60 | 226.75 | 227.40 | 191,411 | +0.05(+0.02%) |
Aug 08, 2023 | 227.38 | 227.91 | 225.15 | 227.35 | 237,356 | -1.20(-0.52%) |
Aug 07, 2023 | 227.74 | 228.91 | 226.23 | 228.55 | 243,528 | +2.30(+1.02%) |
Aug 04, 2023 | 227.88 | 228.73 | 225.46 | 226.25 | 191,209 | -0.11(-0.05%) |
Aug 03, 2023 | 226.12 | 227.15 | 222.63 | 226.35 | 309,087 | -1.36(-0.60%) |
Aug 02, 2023 | 230.47 | 230.86 | 227.69 | 227.72 | 142,923 | -4.25(-1.83%) |
Aug 01, 2023 | 229.50 | 233.80 | 229.50 | 231.97 | 315,144 | +0.92(+0.40%) |
Jul 31, 2023 | 230.60 | 232.01 | 229.33 | 231.04 | 348,070 | +1.22(+0.53%) |
Jul 28, 2023 | 229.47 | 230.88 | 228.09 | 229.83 | 280,811 | +2.21(+0.97%) |
Jul 27, 2023 | 233.90 | 233.90 | 227.40 | 227.62 | 278,533 | -4.28(-1.84%) |
Jul 26, 2023 | 232.19 | 233.02 | 230.52 | 231.90 | 275,461 | -0.24(-0.10%) |
Jul 25, 2023 | 230.03 | 232.17 | 228.31 | 232.13 | 250,490 | +0.54(+0.23%) |
Jul 24, 2023 | 235.50 | 236.60 | 230.79 | 231.59 | 348,356 | -4.67(-1.98%) |
Jul 21, 2023 | 235.64 | 236.72 | 233.98 | 236.26 | 282,614 | +1.95(+0.83%) |
Jul 20, 2023 | 236.42 | 236.42 | 233.62 | 234.31 | 326,887 | -2.42(-1.02%) |
Jul 19, 2023 | 239.87 | 240.24 | 235.88 | 236.74 | 359,850 | -3.44(-1.43%) |
Jul 18, 2023 | 238.93 | 241.88 | 238.01 | 240.18 | 335,451 | +0.76(+0.32%) |
Jul 17, 2023 | 238.24 | 240.80 | 237.62 | 239.42 | 163,917 | -0.74(-0.31%) |
Jul 14, 2023 | 243.31 | 243.31 | 236.81 | 240.16 | 234,927 | -3.67(-1.50%) |
Jul 13, 2023 | 240.85 | 243.86 | 239.04 | 243.83 | 281,168 | +4.46(+1.86%) |
Jul 12, 2023 | 243.62 | 244.74 | 238.77 | 239.36 | 303,667 | -1.53(-0.64%) |
Jul 11, 2023 | 239.89 | 241.72 | 239.50 | 240.90 | 219,653 | +0.60(+0.25%) |
Jul 10, 2023 | 239.07 | 243.42 | 239.06 | 240.30 | 252,389 | +1.00(+0.42%) |
Jul 07, 2023 | 239.21 | 242.11 | 238.26 | 239.29 | 266,645 | -0.97(-0.40%) |
Jul 06, 2023 | 238.38 | 240.48 | 235.47 | 240.27 | 392,514 | -1.34(-0.56%) |
Jul 05, 2023 | 242.88 | 242.88 | 239.84 | 241.61 | 304,557 | -2.25(-0.92%) |