Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 193.25 | 194.63 | 186.52 | 188.09 | 446,046 | -4.04(-2.10%) |
Sep 28, 2023 | 194.51 | 196.32 | 191.95 | 192.13 | 461,372 | -2.22(-1.14%) |
Sep 27, 2023 | 194.49 | 195.40 | 191.75 | 194.35 | 221,871 | +0.91(+0.47%) |
Sep 26, 2023 | 197.38 | 199.83 | 193.08 | 193.44 | 285,830 | -5.24(-2.64%) |
Sep 25, 2023 | 198.00 | 199.80 | 198.27 | 198.68 | 174,589 | -0.10(-0.05%) |
Sep 22, 2023 | 198.28 | 200.90 | 198.28 | 198.78 | 216,650 | +0.98(+0.50%) |
Sep 21, 2023 | 200.88 | 202.12 | 197.79 | 197.80 | 235,776 | -3.58(-1.78%) |
Sep 20, 2023 | 202.58 | 203.88 | 200.78 | 201.38 | 155,966 | -0.31(-0.15%) |
Sep 19, 2023 | 201.81 | 202.39 | 200.26 | 201.69 | 148,699 | +0.07(+0.03%) |
Sep 18, 2023 | 200.32 | 202.93 | 199.82 | 201.62 | 145,614 | +0.49(+0.24%) |
Sep 15, 2023 | 199.75 | 202.05 | 199.18 | 201.13 | 565,928 | +0.77(+0.38%) |
Sep 14, 2023 | 201.55 | 201.55 | 198.59 | 200.36 | 186,689 | +0.10(+0.05%) |
Sep 13, 2023 | 202.97 | 203.25 | 198.43 | 200.26 | 200,774 | -2.70(-1.33%) |
Sep 12, 2023 | 199.96 | 203.28 | 198.95 | 202.96 | 302,718 | +2.46(+1.23%) |
Sep 11, 2023 | 200.58 | 201.50 | 197.89 | 200.50 | 224,452 | +1.72(+0.87%) |
Sep 08, 2023 | 198.34 | 200.74 | 197.93 | 198.78 | 183,130 | +1.08(+0.55%) |
Sep 07, 2023 | 197.43 | 198.72 | 196.24 | 197.70 | 240,512 | -1.01(-0.51%) |
Sep 06, 2023 | 199.05 | 201.62 | 198.04 | 198.71 | 304,344 | -0.96(-0.48%) |
Sep 05, 2023 | 198.44 | 201.79 | 198.25 | 199.67 | 353,649 | -0.80(-0.40%) |
Sep 01, 2023 | 198.11 | 201.03 | 197.10 | 200.47 | 272,685 | +4.29(+2.19%) |
Aug 31, 2023 | 196.22 | 197.30 | 195.85 | 196.18 | 237,011 | +0.19(+0.10%) |
Aug 30, 2023 | 194.11 | 196.90 | 194.11 | 195.99 | 109,908 | +2.24(+1.16%) |
Aug 29, 2023 | 190.76 | 194.50 | 189.99 | 193.75 | 212,275 | +2.66(+1.39%) |
Aug 28, 2023 | 188.30 | 191.31 | 188.04 | 191.09 | 229,050 | +3.13(+1.67%) |
Aug 25, 2023 | 186.01 | 189.56 | 185.46 | 187.96 | 174,555 | +2.53(+1.36%) |
Aug 24, 2023 | 185.69 | 187.39 | 184.84 | 185.43 | 182,532 | -0.83(-0.45%) |
Aug 23, 2023 | 185.05 | 186.60 | 184.44 | 186.26 | 253,255 | +1.82(+0.99%) |
Aug 22, 2023 | 184.57 | 186.09 | 182.86 | 184.44 | 219,841 | +3.11(+1.72%) |
Aug 21, 2023 | 183.27 | 183.94 | 179.94 | 181.33 | 152,102 | -2.12(-1.16%) |
Aug 18, 2023 | 181.69 | 184.72 | 181.69 | 183.45 | 153,132 | +0.90(+0.49%) |
Aug 17, 2023 | 187.00 | 187.03 | 182.48 | 182.55 | 178,929 | -4.09(-2.19%) |
Aug 16, 2023 | 187.48 | 189.26 | 186.56 | 186.64 | 144,921 | -2.06(-1.09%) |
Aug 15, 2023 | 190.06 | 191.71 | 187.74 | 188.70 | 217,355 | -2.79(-1.46%) |
Aug 14, 2023 | 192.57 | 193.16 | 190.32 | 191.49 | 292,729 | -1.16(-0.60%) |
Aug 11, 2023 | 193.82 | 195.11 | 192.54 | 192.65 | 164,918 | -2.60(-1.33%) |
Aug 10, 2023 | 194.47 | 198.15 | 193.95 | 195.25 | 277,965 | +2.05(+1.06%) |
Aug 09, 2023 | 192.95 | 195.95 | 192.11 | 193.20 | 157,008 | +1.19(+0.62%) |
Aug 08, 2023 | 192.00 | 193.22 | 190.45 | 192.01 | 169,439 | -2.55(-1.31%) |
Aug 07, 2023 | 193.60 | 194.90 | 192.76 | 194.56 | 171,293 | +2.10(+1.09%) |
Aug 04, 2023 | 192.74 | 195.16 | 191.27 | 192.46 | 147,645 | -0.62(-0.32%) |
Aug 03, 2023 | 188.69 | 194.31 | 188.42 | 193.08 | 424,940 | +3.43(+1.81%) |
Aug 02, 2023 | 189.64 | 191.35 | 187.45 | 189.65 | 201,506 | -2.28(-1.19%) |
Aug 01, 2023 | 188.66 | 192.40 | 187.94 | 191.93 | 202,357 | +2.58(+1.36%) |
Jul 31, 2023 | 189.77 | 189.77 | 186.73 | 189.35 | 406,533 | +0.95(+0.50%) |
Jul 28, 2023 | 194.75 | 194.75 | 187.85 | 188.40 | 319,769 | -2.65(-1.39%) |
Jul 27, 2023 | 195.40 | 195.40 | 190.46 | 191.05 | 402,731 | -5.78(-2.94%) |
Jul 26, 2023 | 195.68 | 198.40 | 195.04 | 196.83 | 289,660 | -0.47(-0.24%) |
Jul 25, 2023 | 195.23 | 198.26 | 194.25 | 197.30 | 286,786 | +1.88(+0.96%) |
Jul 24, 2023 | 195.83 | 197.22 | 194.20 | 195.42 | 256,494 | -0.61(-0.31%) |
Jul 21, 2023 | 196.62 | 198.43 | 194.27 | 196.03 | 317,898 | +0.78(+0.40%) |
Jul 20, 2023 | 195.24 | 196.47 | 192.90 | 195.25 | 221,731 | -0.12(-0.06%) |
Jul 19, 2023 | 195.72 | 196.09 | 193.98 | 195.37 | 224,272 | -0.24(-0.12%) |
Jul 18, 2023 | 192.91 | 195.75 | 192.19 | 195.61 | 169,350 | +2.72(+1.41%) |
Jul 17, 2023 | 192.35 | 194.16 | 192.34 | 192.89 | 180,151 | -0.77(-0.40%) |
Jul 14, 2023 | 196.56 | 196.56 | 192.24 | 193.66 | 269,278 | -1.87(-0.96%) |
Jul 13, 2023 | 191.27 | 197.50 | 190.60 | 195.53 | 321,934 | +4.93(+2.59%) |
Jul 12, 2023 | 192.47 | 193.31 | 190.16 | 190.60 | 203,314 | +0.43(+0.23%) |
Jul 11, 2023 | 187.68 | 190.82 | 186.79 | 190.17 | 294,226 | +2.69(+1.43%) |
Jul 10, 2023 | 183.95 | 188.31 | 183.83 | 187.48 | 278,427 | +2.51(+1.36%) |
Jul 07, 2023 | 182.32 | 186.09 | 181.86 | 184.97 | 273,031 | +1.49(+0.81%) |
Jul 06, 2023 | 181.53 | 183.78 | 178.63 | 183.48 | 340,363 | -0.12(-0.07%) |
Jul 05, 2023 | 181.60 | 184.30 | 180.61 | 183.60 | 259,160 | +0.50(+0.27%) |