Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 222.90 | 223.32 | 220.34 | 221.44 | 235,212 | +0.10(+0.04%) |
Sep 28, 2023 | 218.72 | 222.43 | 218.62 | 221.34 | 228,201 | +2.97(+1.36%) |
Sep 27, 2023 | 215.74 | 219.05 | 215.12 | 218.38 | 355,481 | +3.80(+1.77%) |
Sep 26, 2023 | 218.50 | 218.97 | 214.13 | 214.58 | 395,782 | -7.95(-3.57%) |
Sep 25, 2023 | 222.04 | 223.22 | 222.35 | 222.52 | 169,493 | +0.08(+0.04%) |
Sep 22, 2023 | 221.83 | 223.69 | 221.03 | 222.44 | 217,141 | +0.46(+0.21%) |
Sep 21, 2023 | 225.22 | 225.84 | 221.89 | 221.99 | 237,707 | -4.03(-1.78%) |
Sep 20, 2023 | 229.95 | 231.08 | 225.82 | 226.02 | 223,189 | -2.94(-1.28%) |
Sep 19, 2023 | 229.35 | 229.35 | 227.65 | 228.95 | 195,917 | -0.62(-0.27%) |
Sep 18, 2023 | 228.67 | 231.60 | 227.75 | 229.58 | 312,063 | +0.58(+0.25%) |
Sep 15, 2023 | 231.21 | 231.43 | 228.44 | 229.00 | 315,239 | -1.95(-0.84%) |
Sep 14, 2023 | 231.41 | 232.08 | 229.53 | 230.95 | 166,476 | +1.50(+0.65%) |
Sep 13, 2023 | 230.90 | 230.91 | 228.65 | 229.45 | 200,303 | -0.98(-0.43%) |
Sep 12, 2023 | 231.87 | 233.40 | 229.81 | 230.43 | 132,662 | -2.62(-1.12%) |
Sep 11, 2023 | 231.71 | 233.70 | 230.44 | 233.05 | 212,333 | +2.05(+0.89%) |
Sep 08, 2023 | 232.05 | 232.76 | 230.43 | 231.00 | 163,810 | -1.05(-0.45%) |
Sep 07, 2023 | 237.55 | 237.75 | 231.62 | 232.05 | 344,479 | -5.65(-2.38%) |
Sep 06, 2023 | 238.78 | 239.45 | 237.13 | 237.70 | 198,326 | -1.04(-0.44%) |
Sep 05, 2023 | 243.99 | 243.99 | 237.10 | 238.74 | 237,468 | -4.87(-2.00%) |
Sep 01, 2023 | 244.01 | 244.99 | 243.02 | 243.61 | 183,237 | +1.36(+0.56%) |
Aug 31, 2023 | 243.66 | 245.33 | 242.24 | 242.25 | 243,034 | -1.55(-0.63%) |
Aug 30, 2023 | 242.78 | 245.34 | 242.78 | 243.80 | 157,760 | +1.19(+0.49%) |
Aug 29, 2023 | 240.06 | 242.84 | 239.21 | 242.61 | 188,052 | +1.93(+0.80%) |
Aug 28, 2023 | 238.53 | 241.13 | 238.29 | 240.68 | 269,420 | +3.93(+1.66%) |
Aug 25, 2023 | 235.15 | 237.91 | 234.21 | 236.75 | 188,619 | +1.89(+0.81%) |
Aug 24, 2023 | 237.07 | 239.52 | 234.68 | 234.86 | 210,717 | -2.56(-1.08%) |
Aug 23, 2023 | 234.76 | 238.40 | 234.08 | 237.42 | 224,943 | +3.54(+1.51%) |
Aug 22, 2023 | 227.43 | 234.11 | 224.82 | 233.88 | 490,920 | +4.97(+2.17%) |
Aug 21, 2023 | 229.86 | 231.04 | 228.23 | 228.90 | 356,078 | -0.95(-0.41%) |
Aug 18, 2023 | 230.17 | 232.71 | 229.28 | 229.86 | 195,001 | -1.17(-0.51%) |
Aug 17, 2023 | 234.18 | 235.75 | 230.90 | 231.02 | 175,610 | -2.65(-1.13%) |
Aug 16, 2023 | 233.53 | 235.87 | 233.53 | 233.68 | 187,028 | -0.83(-0.35%) |
Aug 15, 2023 | 237.19 | 237.23 | 234.31 | 234.51 | 242,079 | -4.12(-1.72%) |
Aug 14, 2023 | 239.46 | 240.07 | 238.20 | 238.62 | 187,960 | -1.36(-0.57%) |
Aug 11, 2023 | 238.83 | 240.77 | 238.83 | 239.98 | 126,684 | +0.05(+0.02%) |
Aug 10, 2023 | 242.91 | 244.12 | 239.38 | 239.93 | 197,215 | -2.48(-1.02%) |
Aug 09, 2023 | 244.17 | 244.26 | 242.31 | 242.41 | 132,968 | -0.76(-0.31%) |
Aug 08, 2023 | 244.09 | 244.98 | 240.72 | 243.17 | 124,700 | -2.40(-0.98%) |
Aug 07, 2023 | 244.43 | 245.76 | 244.10 | 245.57 | 145,472 | +1.77(+0.73%) |
Aug 04, 2023 | 246.07 | 247.14 | 243.53 | 243.80 | 190,464 | -2.28(-0.92%) |
Aug 03, 2023 | 244.59 | 247.26 | 243.85 | 246.07 | 157,569 | +0.89(+0.36%) |
Aug 02, 2023 | 246.60 | 247.04 | 244.73 | 245.18 | 170,705 | -2.81(-1.13%) |
Aug 01, 2023 | 247.59 | 250.70 | 246.75 | 247.99 | 194,793 | -0.94(-0.38%) |
Jul 31, 2023 | 247.98 | 249.12 | 247.53 | 248.93 | 289,929 | +1.34(+0.54%) |
Jul 28, 2023 | 247.83 | 248.62 | 246.18 | 247.60 | 182,538 | +2.14(+0.87%) |
Jul 27, 2023 | 245.45 | 247.73 | 242.77 | 245.46 | 253,665 | +1.00(+0.41%) |
Jul 26, 2023 | 242.12 | 245.22 | 241.71 | 244.46 | 188,746 | +2.09(+0.86%) |
Jul 25, 2023 | 240.88 | 242.72 | 240.88 | 242.37 | 165,051 | +0.07(+0.03%) |
Jul 24, 2023 | 241.60 | 243.00 | 241.18 | 242.30 | 145,055 | +1.54(+0.64%) |
Jul 21, 2023 | 242.32 | 242.82 | 240.42 | 240.76 | 224,092 | -1.11(-0.46%) |
Jul 20, 2023 | 245.87 | 245.87 | 241.22 | 241.87 | 227,589 | -3.31(-1.35%) |
Jul 19, 2023 | 244.20 | 245.52 | 242.62 | 245.18 | 189,757 | +0.40(+0.16%) |
Jul 18, 2023 | 244.38 | 245.09 | 243.00 | 244.79 | 284,298 | +0.15(+0.06%) |
Jul 17, 2023 | 243.20 | 245.21 | 242.57 | 244.64 | 144,844 | +0.80(+0.33%) |
Jul 14, 2023 | 245.32 | 245.32 | 241.74 | 243.84 | 211,778 | -1.11(-0.45%) |
Jul 13, 2023 | 246.31 | 246.31 | 244.41 | 244.94 | 171,609 | -0.13(-0.05%) |
Jul 12, 2023 | 247.83 | 247.83 | 244.67 | 245.07 | 196,577 | -1.28(-0.52%) |
Jul 11, 2023 | 243.65 | 246.60 | 243.65 | 246.35 | 173,398 | +2.70(+1.11%) |
Jul 10, 2023 | 240.44 | 244.67 | 239.82 | 243.65 | 196,600 | +3.94(+1.64%) |
Jul 07, 2023 | 238.15 | 242.00 | 238.14 | 239.71 | 187,260 | +1.54(+0.65%) |
Jul 06, 2023 | 238.12 | 239.72 | 237.14 | 238.17 | 190,078 | -1.69(-0.71%) |
Jul 05, 2023 | 242.97 | 242.97 | 239.77 | 239.86 | 166,199 | -4.51(-1.85%) |