Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 231.57 | 232.30 | 228.71 | 230.07 | 224,791 | +0.88(+0.38%) |
Sep 28, 2023 | 218.34 | 230.45 | 218.34 | 229.19 | 182,308 | +3.72(+1.65%) |
Sep 27, 2023 | 221.56 | 228.35 | 221.56 | 225.47 | 97,042 | +3.91(+1.76%) |
Sep 26, 2023 | 221.53 | 225.25 | 220.97 | 221.56 | 113,927 | -2.13(-0.95%) |
Sep 25, 2023 | 221.83 | 227.37 | 223.73 | 223.69 | 134,335 | +0.69(+0.31%) |
Sep 22, 2023 | 227.64 | 231.46 | 222.19 | 223.00 | 260,692 | -2.23(-0.99%) |
Sep 21, 2023 | 224.49 | 228.54 | 222.50 | 225.23 | 137,386 | -1.32(-0.58%) |
Sep 20, 2023 | 225.73 | 228.51 | 225.73 | 226.55 | 162,514 | +1.58(+0.70%) |
Sep 19, 2023 | 227.00 | 228.02 | 224.21 | 224.97 | 138,981 | -0.95(-0.42%) |
Sep 18, 2023 | 226.19 | 230.40 | 225.49 | 225.92 | 140,625 | +0.79(+0.35%) |
Sep 15, 2023 | 233.55 | 235.00 | 222.98 | 225.13 | 812,846 | -9.06(-3.87%) |
Sep 14, 2023 | 222.46 | 234.56 | 222.46 | 234.19 | 266,082 | +13.61(+6.17%) |
Sep 13, 2023 | 222.61 | 223.11 | 218.35 | 220.58 | 144,090 | -2.03(-0.91%) |
Sep 12, 2023 | 220.34 | 223.86 | 218.77 | 222.61 | 162,588 | +1.57(+0.71%) |
Sep 11, 2023 | 225.58 | 225.58 | 220.94 | 221.04 | 121,483 | -1.23(-0.55%) |
Sep 08, 2023 | 218.79 | 226.27 | 218.30 | 222.27 | 133,831 | +3.07(+1.40%) |
Sep 07, 2023 | 224.32 | 226.16 | 218.81 | 219.20 | 147,114 | -6.04(-2.68%) |
Sep 06, 2023 | 226.71 | 230.00 | 224.20 | 225.24 | 135,256 | -2.23(-0.98%) |
Sep 05, 2023 | 231.31 | 232.13 | 225.88 | 227.47 | 188,168 | -6.01(-2.57%) |
Sep 01, 2023 | 232.11 | 234.10 | 231.76 | 233.48 | 108,070 | +3.48(+1.51%) |
Aug 31, 2023 | 229.57 | 231.58 | 228.88 | 230.00 | 165,196 | +1.00(+0.44%) |
Aug 30, 2023 | 223.93 | 229.35 | 223.86 | 229.00 | 143,779 | +3.40(+1.51%) |
Aug 29, 2023 | 222.53 | 225.92 | 220.30 | 225.60 | 101,535 | +3.88(+1.75%) |
Aug 28, 2023 | 220.20 | 223.82 | 219.84 | 221.72 | 101,684 | +3.02(+1.38%) |
Aug 25, 2023 | 219.15 | 220.82 | 214.49 | 218.70 | 102,429 | +1.13(+0.52%) |
Aug 24, 2023 | 220.59 | 220.59 | 216.94 | 217.57 | 112,985 | -4.70(-2.11%) |
Aug 23, 2023 | 217.63 | 222.48 | 216.17 | 222.27 | 125,469 | +3.21(+1.47%) |
Aug 22, 2023 | 218.94 | 221.13 | 217.96 | 219.06 | 115,777 | -0.81(-0.37%) |
Aug 21, 2023 | 220.70 | 223.14 | 218.03 | 219.87 | 104,989 | -1.50(-0.68%) |
Aug 18, 2023 | 216.43 | 222.44 | 215.50 | 221.37 | 100,389 | +2.76(+1.26%) |
Aug 17, 2023 | 220.25 | 222.99 | 218.47 | 218.61 | 123,233 | -0.71(-0.32%) |
Aug 16, 2023 | 222.41 | 225.95 | 218.64 | 219.32 | 119,943 | -3.87(-1.73%) |
Aug 15, 2023 | 227.88 | 228.25 | 222.33 | 223.19 | 120,853 | -6.11(-2.66%) |
Aug 14, 2023 | 224.06 | 229.52 | 222.44 | 229.30 | 140,891 | +3.21(+1.42%) |
Aug 11, 2023 | 219.41 | 227.01 | 218.64 | 226.09 | 101,985 | +4.64(+2.10%) |
Aug 10, 2023 | 224.40 | 226.63 | 219.89 | 221.45 | 138,439 | -1.76(-0.79%) |
Aug 09, 2023 | 220.90 | 223.42 | 218.28 | 223.21 | 145,489 | +3.62(+1.65%) |
Aug 08, 2023 | 221.22 | 221.71 | 218.38 | 219.59 | 107,267 | -6.10(-2.70%) |
Aug 07, 2023 | 220.56 | 226.16 | 220.24 | 225.69 | 116,399 | +4.26(+1.92%) |
Aug 04, 2023 | 223.64 | 224.19 | 219.84 | 221.43 | 129,725 | -3.00(-1.34%) |
Aug 03, 2023 | 225.72 | 225.72 | 221.98 | 224.43 | 171,256 | -0.74(-0.33%) |
Aug 02, 2023 | 222.50 | 226.75 | 222.50 | 225.17 | 112,848 | -0.29(-0.13%) |
Aug 01, 2023 | 221.85 | 226.97 | 218.41 | 225.46 | 139,802 | -0.14(-0.06%) |
Jul 31, 2023 | 220.61 | 226.92 | 219.18 | 225.60 | 217,945 | +5.61(+2.55%) |
Jul 28, 2023 | 224.28 | 224.28 | 216.22 | 219.99 | 145,075 | -1.18(-0.53%) |
Jul 27, 2023 | 224.30 | 224.55 | 218.53 | 221.17 | 180,004 | -0.74(-0.33%) |
Jul 26, 2023 | 219.25 | 225.07 | 218.12 | 221.91 | 285,119 | +3.60(+1.65%) |
Jul 25, 2023 | 230.00 | 234.90 | 217.29 | 218.31 | 401,936 | -14.63(-6.28%) |
Jul 24, 2023 | 231.89 | 235.21 | 228.06 | 232.94 | 209,059 | +0.57(+0.25%) |
Jul 21, 2023 | 245.14 | 245.14 | 231.22 | 232.37 | 304,354 | -10.71(-4.41%) |
Jul 20, 2023 | 250.58 | 251.85 | 241.17 | 243.08 | 189,413 | -6.90(-2.76%) |
Jul 19, 2023 | 250.28 | 250.85 | 245.38 | 249.98 | 192,663 | +2.56(+1.03%) |
Jul 18, 2023 | 244.43 | 248.71 | 244.43 | 247.42 | 137,504 | +3.19(+1.31%) |
Jul 17, 2023 | 242.66 | 246.92 | 240.88 | 244.23 | 140,380 | +0.97(+0.40%) |
Jul 14, 2023 | 247.65 | 247.80 | 240.93 | 243.26 | 192,555 | -5.04(-2.03%) |
Jul 13, 2023 | 251.51 | 254.00 | 248.03 | 248.30 | 283,183 | -2.89(-1.15%) |
Jul 12, 2023 | 255.05 | 255.05 | 249.02 | 251.19 | 225,831 | +0.34(+0.14%) |
Jul 11, 2023 | 245.87 | 256.39 | 245.27 | 250.85 | 239,795 | +7.74(+3.18%) |
Jul 10, 2023 | 242.75 | 248.00 | 241.10 | 243.11 | 351,129 | -0.57(-0.23%) |
Jul 07, 2023 | 238.97 | 245.25 | 238.97 | 243.68 | 173,147 | +7.05(+2.98%) |
Jul 06, 2023 | 238.36 | 241.94 | 235.50 | 236.63 | 117,337 | -5.02(-2.08%) |
Jul 05, 2023 | 238.69 | 242.61 | 237.71 | 241.65 | 177,676 | +2.56(+1.07%) |