Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2023 | 200.52 | 201.09 | 197.94 | 198.59 | 191,437 | -2.88(-1.43%) |
Oct 02, 2023 | 200.46 | 201.83 | 200.00 | 201.47 | 157,159 | +0.83(+0.41%) |
Sep 29, 2023 | 202.59 | 202.62 | 199.92 | 200.64 | 230,869 | -0.23(-0.11%) |
Sep 28, 2023 | 199.41 | 201.63 | 199.27 | 200.87 | 109,473 | +1.03(+0.52%) |
Sep 27, 2023 | 200.48 | 200.66 | 198.02 | 199.84 | 217,024 | -0.08(-0.04%) |
Sep 26, 2023 | 201.56 | 201.59 | 199.58 | 199.92 | 205,550 | -3.05(-1.50%) |
Sep 25, 2023 | 201.47 | 203.01 | 201.91 | 202.97 | 298,681 | +0.92(+0.45%) |
Sep 22, 2023 | 203.37 | 203.94 | 201.90 | 202.06 | 328,414 | -0.55(-0.27%) |
Sep 21, 2023 | 204.20 | 204.52 | 202.60 | 202.60 | 115,231 | -3.31(-1.61%) |
Sep 20, 2023 | 208.84 | 208.87 | 205.82 | 205.91 | 148,101 | -2.57(-1.23%) |
Sep 19, 2023 | 208.25 | 208.67 | 206.97 | 208.48 | 111,831 | -0.27(-0.13%) |
Sep 18, 2023 | 208.22 | 209.31 | 208.22 | 208.75 | 155,116 | +0.18(+0.09%) |
Sep 15, 2023 | 210.80 | 210.80 | 208.38 | 208.57 | 139,880 | -2.79(-1.32%) |
Sep 14, 2023 | 210.66 | 211.69 | 210.14 | 211.36 | 115,466 | +1.63(+0.78%) |
Sep 13, 2023 | 208.96 | 210.20 | 208.67 | 209.73 | 104,019 | +0.79(+0.38%) |
Sep 12, 2023 | 209.74 | 210.27 | 208.72 | 208.94 | 160,170 | -1.51(-0.72%) |
Sep 11, 2023 | 209.89 | 210.55 | 209.24 | 210.46 | 777,048 | +1.94(+0.93%) |
Sep 08, 2023 | 208.02 | 209.32 | 208.02 | 208.51 | 89,013 | +0.63(+0.30%) |
Sep 07, 2023 | 206.80 | 208.40 | 206.80 | 207.89 | 124,150 | -0.80(-0.38%) |
Sep 06, 2023 | 210.29 | 210.29 | 207.70 | 208.68 | 128,620 | -2.05(-0.97%) |
Sep 05, 2023 | 210.74 | 211.33 | 210.41 | 210.74 | 87,583 | -0.17(-0.08%) |
Sep 01, 2023 | 212.10 | 212.31 | 210.24 | 210.91 | 185,358 | +0.02(+0.01%) |
Aug 31, 2023 | 211.27 | 212.01 | 210.78 | 210.88 | 96,803 | -0.04(-0.02%) |
Aug 30, 2023 | 210.17 | 211.24 | 209.72 | 210.93 | 199,678 | +0.89(+0.42%) |
Aug 29, 2023 | 206.61 | 210.15 | 206.57 | 210.04 | 219,577 | +3.38(+1.63%) |
Aug 28, 2023 | 206.56 | 207.00 | 205.56 | 206.66 | 180,134 | +1.20(+0.58%) |
Aug 25, 2023 | 204.65 | 206.02 | 202.91 | 205.47 | 161,145 | +1.56(+0.77%) |
Aug 24, 2023 | 208.16 | 208.40 | 203.90 | 203.90 | 508,856 | -3.27(-1.58%) |
Aug 23, 2023 | 205.16 | 207.50 | 205.16 | 207.17 | 159,699 | +2.58(+1.26%) |
Aug 22, 2023 | 206.39 | 206.39 | 204.31 | 204.59 | 151,720 | -0.60(-0.29%) |
Aug 21, 2023 | 203.96 | 205.47 | 203.14 | 205.19 | 316,208 | +1.84(+0.91%) |
Aug 18, 2023 | 201.86 | 203.88 | 201.77 | 203.34 | 205,555 | -0.07(-0.03%) |
Aug 17, 2023 | 205.50 | 205.79 | 203.11 | 203.41 | 210,597 | -1.45(-0.71%) |
Aug 16, 2023 | 206.20 | 207.13 | 204.86 | 204.87 | 202,976 | -1.73(-0.84%) |
Aug 15, 2023 | 208.09 | 208.41 | 206.20 | 206.60 | 151,309 | -2.33(-1.12%) |
Aug 14, 2023 | 206.81 | 208.93 | 206.67 | 208.93 | 176,722 | +1.61(+0.78%) |
Aug 11, 2023 | 206.50 | 207.79 | 206.16 | 207.32 | 130,318 | -0.12(-0.06%) |
Aug 10, 2023 | 208.53 | 210.25 | 206.91 | 207.44 | 249,250 | +0.22(+0.11%) |
Aug 09, 2023 | 209.45 | 209.45 | 206.90 | 207.22 | 122,090 | -2.13(-1.02%) |
Aug 08, 2023 | 208.99 | 209.44 | 207.67 | 209.35 | 156,842 | -0.55(-0.26%) |
Aug 07, 2023 | 208.96 | 210.04 | 208.44 | 209.90 | 106,558 | +1.77(+0.85%) |
Aug 04, 2023 | 210.05 | 211.17 | 207.90 | 208.13 | 235,025 | -0.74(-0.35%) |
Aug 03, 2023 | 208.31 | 209.91 | 208.24 | 208.86 | 174,415 | -0.54(-0.26%) |
Aug 02, 2023 | 211.12 | 211.12 | 208.98 | 209.40 | 175,892 | -3.32(-1.56%) |