Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 213.63 | 213.75 | 210.88 | 211.50 | 4,463,435 | -0.62(-0.29%) |
Sep 28, 2023 | 210.52 | 212.96 | 210.24 | 212.12 | 2,964,862 | +1.39(+0.66%) |
Sep 27, 2023 | 211.21 | 211.55 | 208.94 | 210.73 | 4,425,449 | +0.22(+0.10%) |
Sep 26, 2023 | 212.15 | 212.52 | 210.11 | 210.51 | 4,390,527 | -3.08(-1.44%) |
Sep 25, 2023 | 212.24 | 213.58 | 212.51 | 213.58 | 3,410,080 | +0.86(+0.40%) |
Sep 22, 2023 | 213.76 | 214.38 | 212.49 | 212.73 | 3,277,141 | -0.45(-0.21%) |
Sep 21, 2023 | 215.44 | 215.50 | 213.07 | 213.18 | 4,212,539 | -3.64(-1.68%) |
Sep 20, 2023 | 219.38 | 219.74 | 216.72 | 216.81 | 2,322,058 | -1.93(-0.88%) |
Sep 19, 2023 | 218.87 | 219.12 | 217.44 | 218.75 | 3,001,866 | -0.56(-0.25%) |
Sep 18, 2023 | 219.16 | 219.93 | 218.81 | 219.30 | 2,277,407 | +0.02(+0.01%) |
Sep 15, 2023 | 221.13 | 221.16 | 219.01 | 219.28 | 2,660,210 | -2.61(-1.18%) |
Sep 14, 2023 | 221.09 | 222.20 | 220.58 | 221.89 | 1,867,962 | +1.88(+0.86%) |
Sep 13, 2023 | 220.04 | 220.54 | 219.35 | 220.01 | 2,005,808 | +0.03(+0.01%) |
Sep 12, 2023 | 220.38 | 221.21 | 219.70 | 219.98 | 2,467,975 | -1.07(-0.48%) |
Sep 11, 2023 | 220.90 | 221.28 | 220.19 | 221.05 | 2,104,422 | +1.38(+0.63%) |
Sep 08, 2023 | 219.46 | 220.42 | 219.23 | 219.67 | 2,262,605 | +0.24(+0.11%) |
Sep 07, 2023 | 218.64 | 219.75 | 218.34 | 219.43 | 2,988,134 | -0.75(-0.34%) |
Sep 06, 2023 | 221.23 | 221.41 | 219.00 | 220.19 | 2,493,259 | -1.39(-0.63%) |
Sep 05, 2023 | 222.49 | 222.86 | 221.51 | 221.57 | 2,551,632 | -1.33(-0.60%) |
Sep 01, 2023 | 223.56 | 223.99 | 222.19 | 222.90 | 3,072,351 | +0.73(+0.33%) |
Aug 31, 2023 | 222.72 | 223.40 | 222.11 | 222.17 | 3,068,297 | -0.24(-0.11%) |
Aug 30, 2023 | 221.48 | 222.72 | 221.28 | 222.41 | 2,440,288 | +0.98(+0.44%) |
Aug 29, 2023 | 218.20 | 221.55 | 218.06 | 221.43 | 3,184,949 | +3.18(+1.45%) |
Aug 28, 2023 | 217.83 | 218.58 | 217.37 | 218.25 | 2,383,219 | +1.39(+0.64%) |
Aug 25, 2023 | 216.26 | 217.51 | 214.34 | 216.86 | 3,660,003 | +1.47(+0.68%) |
Aug 24, 2023 | 218.95 | 219.39 | 215.36 | 215.39 | 3,123,807 | -2.93(-1.34%) |
Aug 23, 2023 | 216.35 | 218.66 | 216.35 | 218.32 | 2,580,383 | +2.36(+1.09%) |
Aug 22, 2023 | 217.49 | 217.49 | 215.66 | 215.96 | 2,915,276 | -0.58(-0.27%) |
Aug 21, 2023 | 215.69 | 216.95 | 214.65 | 216.53 | 2,777,143 | +1.24(+0.58%) |
Aug 18, 2023 | 213.53 | 215.84 | 213.33 | 215.29 | 2,956,644 | +0.25(+0.12%) |
Aug 17, 2023 | 217.55 | 217.76 | 214.84 | 215.05 | 3,160,890 | -1.78(-0.82%) |
Aug 16, 2023 | 218.39 | 219.21 | 216.82 | 216.82 | 2,956,527 | -1.81(-0.83%) |
Aug 15, 2023 | 220.24 | 220.48 | 218.30 | 218.63 | 2,853,001 | -2.51(-1.14%) |
Aug 14, 2023 | 219.57 | 221.16 | 219.30 | 221.14 | 2,453,998 | +1.09(+0.50%) |
Aug 11, 2023 | 219.35 | 220.65 | 219.02 | 220.05 | 2,238,077 | -0.21(-0.09%) |
Aug 10, 2023 | 221.47 | 223.10 | 219.59 | 220.25 | 3,073,751 | +0.04(+0.02%) |
Aug 09, 2023 | 221.89 | 221.92 | 219.81 | 220.21 | 2,220,482 | -1.59(-0.72%) |
Aug 08, 2023 | 221.44 | 222.00 | 219.95 | 221.80 | 2,818,219 | -1.03(-0.46%) |
Aug 07, 2023 | 221.95 | 222.93 | 221.45 | 222.83 | 2,364,008 | +1.70(+0.77%) |
Aug 04, 2023 | 222.96 | 224.05 | 220.85 | 221.14 | 3,048,717 | -0.94(-0.42%) |
Aug 03, 2023 | 221.71 | 222.99 | 221.23 | 222.08 | 2,949,549 | -0.64(-0.29%) |
Aug 02, 2023 | 224.20 | 224.35 | 222.30 | 222.72 | 4,275,566 | -3.21(-1.42%) |
Aug 01, 2023 | 225.85 | 226.20 | 225.27 | 225.93 | 2,838,899 | -0.62(-0.27%) |
Jul 31, 2023 | 226.32 | 226.75 | 225.76 | 226.54 | 2,680,521 | +0.69(+0.30%) |
Jul 28, 2023 | 225.37 | 226.23 | 224.98 | 225.86 | 2,278,803 | +2.33(+1.04%) |
Jul 27, 2023 | 227.00 | 227.15 | 223.05 | 223.53 | 4,768,370 | -1.74(-0.77%) |
Jul 26, 2023 | 224.64 | 225.97 | 224.26 | 225.26 | 2,001,050 | +0.17(+0.08%) |
Jul 25, 2023 | 224.23 | 225.80 | 224.23 | 225.09 | 2,101,024 | +0.56(+0.25%) |
Jul 24, 2023 | 224.26 | 224.92 | 223.85 | 224.53 | 2,309,812 | +0.79(+0.35%) |
Jul 21, 2023 | 224.63 | 224.74 | 223.68 | 223.74 | 2,315,245 | -0.02(-0.01%) |
Jul 20, 2023 | 224.82 | 225.22 | 223.36 | 223.76 | 2,672,849 | -1.63(-0.72%) |
Jul 19, 2023 | 225.28 | 225.96 | 224.89 | 225.38 | 3,130,362 | +0.59(+0.26%) |
Jul 18, 2023 | 222.92 | 225.12 | 222.75 | 224.80 | 2,942,414 | +1.78(+0.80%) |
Jul 17, 2023 | 222.18 | 223.58 | 221.99 | 223.02 | 2,710,117 | +0.84(+0.38%) |
Jul 14, 2023 | 223.07 | 223.08 | 221.73 | 222.18 | 2,937,305 | -0.33(-0.15%) |
Jul 13, 2023 | 221.69 | 222.86 | 221.37 | 222.51 | 3,970,446 | +1.87(+0.85%) |
Jul 12, 2023 | 220.81 | 221.34 | 220.10 | 220.64 | 3,053,128 | +1.68(+0.77%) |
Jul 11, 2023 | 217.65 | 219.18 | 217.28 | 218.96 | 2,173,173 | +1.71(+0.79%) |
Jul 10, 2023 | 216.18 | 217.30 | 216.08 | 217.26 | 2,096,823 | +0.94(+0.44%) |
Jul 07, 2023 | 216.19 | 218.34 | 216.09 | 216.31 | 2,794,046 | -0.27(-0.12%) |
Jul 06, 2023 | 216.81 | 216.81 | 215.12 | 216.58 | 3,431,024 | -1.94(-0.89%) |
Jul 05, 2023 | 218.34 | 218.87 | 217.89 | 218.53 | 3,368,296 | -0.67(-0.30%) |