Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 237.94 | 239.73 | 236.36 | 236.79 | 386,165 | -1.20(-0.51%) |
Sep 28, 2023 | 236.49 | 240.12 | 236.49 | 238.00 | 338,222 | +1.79(+0.76%) |
Sep 27, 2023 | 238.28 | 238.42 | 235.77 | 236.21 | 367,703 | -0.53(-0.22%) |
Sep 26, 2023 | 237.50 | 240.02 | 235.35 | 236.73 | 496,901 | -3.07(-1.28%) |
Sep 25, 2023 | 239.62 | 241.30 | 238.94 | 239.80 | 334,401 | -0.48(-0.20%) |
Sep 22, 2023 | 238.39 | 244.76 | 236.62 | 240.28 | 556,308 | +2.27(+0.95%) |
Sep 21, 2023 | 244.65 | 246.00 | 235.01 | 238.01 | 791,010 | -7.78(-3.17%) |
Sep 20, 2023 | 246.28 | 249.19 | 245.50 | 245.79 | 423,795 | -0.84(-0.34%) |
Sep 19, 2023 | 246.53 | 249.75 | 246.14 | 246.63 | 541,968 | +1.02(+0.41%) |
Sep 18, 2023 | 245.34 | 246.27 | 240.09 | 245.61 | 578,399 | -0.58(-0.23%) |
Sep 15, 2023 | 243.48 | 246.99 | 242.73 | 246.19 | 1,086,013 | +1.58(+0.65%) |
Sep 14, 2023 | 243.28 | 245.21 | 242.51 | 244.60 | 456,418 | +2.65(+1.10%) |
Sep 13, 2023 | 242.76 | 244.09 | 240.41 | 241.95 | 403,555 | +0.10(+0.04%) |
Sep 12, 2023 | 240.19 | 242.86 | 239.27 | 241.85 | 451,329 | +1.84(+0.77%) |
Sep 11, 2023 | 243.52 | 245.32 | 239.54 | 240.01 | 569,202 | -1.61(-0.67%) |
Sep 08, 2023 | 234.79 | 241.83 | 234.79 | 241.62 | 652,214 | +6.91(+2.95%) |
Sep 07, 2023 | 234.23 | 236.42 | 233.44 | 234.71 | 499,718 | +0.97(+0.41%) |
Sep 06, 2023 | 230.69 | 235.52 | 230.44 | 233.74 | 446,873 | +1.22(+0.52%) |
Sep 05, 2023 | 234.35 | 235.34 | 232.22 | 232.53 | 389,834 | -0.98(-0.42%) |
Sep 01, 2023 | 230.17 | 236.40 | 228.41 | 233.50 | 539,859 | +3.75(+1.63%) |
Aug 31, 2023 | 232.62 | 233.44 | 228.71 | 229.76 | 615,022 | -2.79(-1.20%) |
Aug 30, 2023 | 232.25 | 234.47 | 231.22 | 232.55 | 429,021 | +0.30(+0.13%) |
Aug 29, 2023 | 235.10 | 237.11 | 231.77 | 232.25 | 519,271 | -3.60(-1.53%) |
Aug 28, 2023 | 232.75 | 237.89 | 231.59 | 235.85 | 571,539 | +2.56(+1.10%) |
Aug 25, 2023 | 233.29 | 234.50 | 230.57 | 233.28 | 552,735 | -0.41(-0.18%) |
Aug 24, 2023 | 229.71 | 235.64 | 228.49 | 233.69 | 670,487 | +5.36(+2.35%) |
Aug 23, 2023 | 229.37 | 230.23 | 224.84 | 228.33 | 405,794 | +0.34(+0.15%) |
Aug 22, 2023 | 230.03 | 233.13 | 226.95 | 228.00 | 434,211 | -3.14(-1.36%) |
Aug 21, 2023 | 225.19 | 233.04 | 225.19 | 231.13 | 620,531 | +6.84(+3.05%) |
Aug 18, 2023 | 218.40 | 226.44 | 217.81 | 224.30 | 692,225 | +5.90(+2.70%) |
Aug 17, 2023 | 220.37 | 221.75 | 217.84 | 218.40 | 406,239 | -2.19(-0.99%) |
Aug 16, 2023 | 221.39 | 222.34 | 220.42 | 220.59 | 281,516 | -0.80(-0.36%) |
Aug 15, 2023 | 225.72 | 226.33 | 220.40 | 221.39 | 282,348 | -5.24(-2.31%) |
Aug 14, 2023 | 224.56 | 227.14 | 223.21 | 226.63 | 290,752 | +1.82(+0.81%) |
Aug 11, 2023 | 224.40 | 227.72 | 221.90 | 224.81 | 343,840 | +0.41(+0.18%) |
Aug 10, 2023 | 225.04 | 227.82 | 221.93 | 224.40 | 499,698 | +0.58(+0.26%) |
Aug 09, 2023 | 229.81 | 230.20 | 223.23 | 223.82 | 682,403 | -5.82(-2.53%) |
Aug 08, 2023 | 228.02 | 230.27 | 224.30 | 229.64 | 564,635 | -3.34(-1.43%) |
Aug 07, 2023 | 231.02 | 233.96 | 231.02 | 232.98 | 383,605 | +2.90(+1.26%) |
Aug 04, 2023 | 235.29 | 236.50 | 229.93 | 230.09 | 480,424 | -5.54(-2.35%) |
Aug 03, 2023 | 230.70 | 238.23 | 230.34 | 235.63 | 686,901 | +4.83(+2.09%) |
Aug 02, 2023 | 230.49 | 231.45 | 229.32 | 230.81 | 740,225 | -1.17(-0.51%) |
Aug 01, 2023 | 227.85 | 232.46 | 227.00 | 231.98 | 793,890 | +3.75(+1.64%) |
Jul 31, 2023 | 227.87 | 231.16 | 224.69 | 228.23 | 968,683 | +2.50(+1.11%) |
Jul 28, 2023 | 235.17 | 235.17 | 221.94 | 225.73 | 1,599,969 | -9.96(-4.23%) |
Jul 27, 2023 | 234.94 | 237.37 | 231.42 | 235.69 | 1,423,969 | +0.75(+0.32%) |
Jul 26, 2023 | 234.62 | 237.30 | 233.83 | 234.94 | 924,380 | +2.88(+1.24%) |
Jul 25, 2023 | 230.46 | 233.88 | 229.15 | 232.07 | 608,974 | +1.14(+0.50%) |
Jul 24, 2023 | 229.11 | 232.72 | 228.07 | 230.92 | 595,804 | +1.67(+0.73%) |
Jul 21, 2023 | 232.84 | 232.84 | 228.60 | 229.25 | 628,398 | -2.55(-1.10%) |
Jul 20, 2023 | 229.90 | 233.02 | 228.54 | 231.80 | 680,118 | +3.67(+1.61%) |
Jul 19, 2023 | 229.71 | 232.42 | 227.44 | 228.13 | 826,897 | -4.66(-2.00%) |
Jul 18, 2023 | 226.90 | 234.46 | 225.39 | 232.78 | 680,988 | +8.06(+3.59%) |
Jul 17, 2023 | 219.18 | 225.40 | 218.26 | 224.72 | 703,860 | +5.33(+2.43%) |
Jul 14, 2023 | 221.85 | 222.19 | 218.75 | 219.39 | 489,021 | -1.13(-0.51%) |
Jul 13, 2023 | 220.24 | 221.52 | 217.52 | 220.53 | 530,979 | +2.01(+0.92%) |
Jul 12, 2023 | 218.91 | 221.02 | 212.97 | 218.52 | 934,461 | -2.63(-1.19%) |
Jul 11, 2023 | 221.54 | 224.68 | 220.85 | 221.14 | 954,049 | +1.09(+0.49%) |
Jul 10, 2023 | 224.22 | 225.03 | 219.98 | 220.06 | 566,360 | -3.65(-1.63%) |
Jul 07, 2023 | 219.86 | 225.75 | 219.86 | 223.71 | 797,159 | +4.26(+1.94%) |
Jul 06, 2023 | 217.27 | 221.80 | 216.30 | 219.45 | 1,054,389 | +2.04(+0.94%) |
Jul 05, 2023 | 216.55 | 219.85 | 215.23 | 217.41 | 377,237 | -2.01(-0.92%) |