Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 201.38 | 202.09 | 199.02 | 200.15 | 809,995 | -1.11(-0.55%) |
Sep 28, 2023 | 197.35 | 202.09 | 197.35 | 201.26 | 769,591 | +4.16(+2.11%) |
Sep 27, 2023 | 198.78 | 199.28 | 195.71 | 197.11 | 730,667 | -1.54(-0.77%) |
Sep 26, 2023 | 201.62 | 201.85 | 197.49 | 198.65 | 821,380 | -4.72(-2.32%) |
Sep 25, 2023 | 203.21 | 203.85 | 202.75 | 203.37 | 432,857 | -0.75(-0.37%) |
Sep 22, 2023 | 203.29 | 205.38 | 203.29 | 204.12 | 417,352 | +0.71(+0.35%) |
Sep 21, 2023 | 205.89 | 206.29 | 201.87 | 203.41 | 440,912 | -3.93(-1.89%) |
Sep 20, 2023 | 206.83 | 208.00 | 206.09 | 207.34 | 615,619 | +0.33(+0.16%) |
Sep 19, 2023 | 207.03 | 207.34 | 205.24 | 207.01 | 340,195 | -0.02(-0.01%) |
Sep 18, 2023 | 205.25 | 208.30 | 205.25 | 207.03 | 507,569 | +1.68(+0.82%) |
Sep 15, 2023 | 208.20 | 208.34 | 204.49 | 205.35 | 1,199,257 | -2.77(-1.33%) |
Sep 14, 2023 | 207.82 | 208.54 | 205.35 | 208.12 | 658,282 | +1.45(+0.70%) |
Sep 13, 2023 | 207.19 | 207.87 | 203.88 | 206.67 | 884,819 | -0.61(-0.29%) |
Sep 12, 2023 | 208.31 | 209.37 | 206.58 | 207.28 | 478,618 | -2.26(-1.08%) |
Sep 11, 2023 | 211.77 | 212.02 | 207.89 | 209.54 | 418,855 | -1.44(-0.68%) |
Sep 08, 2023 | 211.82 | 213.98 | 210.25 | 210.98 | 479,286 | -0.23(-0.11%) |
Sep 07, 2023 | 210.94 | 212.87 | 210.39 | 211.20 | 955,248 | -0.38(-0.18%) |
Sep 06, 2023 | 210.31 | 211.82 | 208.23 | 211.58 | 552,479 | +0.63(+0.30%) |
Sep 05, 2023 | 211.77 | 213.18 | 210.82 | 210.95 | 623,976 | -0.54(-0.25%) |
Sep 01, 2023 | 210.81 | 212.57 | 210.38 | 211.48 | 490,430 | +2.01(+0.96%) |
Aug 31, 2023 | 207.53 | 210.72 | 207.53 | 209.47 | 790,875 | +3.02(+1.46%) |
Aug 30, 2023 | 205.73 | 206.87 | 205.44 | 206.45 | 491,715 | +0.56(+0.27%) |
Aug 29, 2023 | 205.20 | 207.06 | 204.66 | 205.89 | 434,778 | +0.69(+0.33%) |
Aug 28, 2023 | 202.99 | 205.41 | 202.50 | 205.20 | 340,843 | +2.83(+1.40%) |
Aug 25, 2023 | 201.31 | 202.95 | 199.52 | 202.38 | 302,715 | +2.70(+1.35%) |
Aug 24, 2023 | 203.56 | 204.07 | 199.61 | 199.68 | 363,835 | -2.94(-1.45%) |
Aug 23, 2023 | 200.85 | 203.05 | 200.27 | 202.61 | 478,810 | +1.93(+0.96%) |
Aug 22, 2023 | 199.96 | 201.35 | 199.79 | 200.68 | 599,479 | +1.44(+0.72%) |
Aug 21, 2023 | 198.48 | 199.80 | 197.60 | 199.24 | 354,458 | +1.11(+0.56%) |
Aug 18, 2023 | 194.19 | 198.75 | 194.19 | 198.13 | 354,308 | -0.02(-0.01%) |
Aug 17, 2023 | 200.30 | 201.34 | 198.08 | 198.15 | 343,071 | -1.21(-0.61%) |
Aug 16, 2023 | 202.47 | 204.02 | 199.19 | 199.36 | 430,903 | -3.11(-1.53%) |
Aug 15, 2023 | 203.91 | 204.04 | 202.30 | 202.47 | 528,962 | -1.92(-0.94%) |
Aug 14, 2023 | 201.85 | 205.01 | 201.51 | 204.38 | 520,094 | +3.11(+1.54%) |
Aug 11, 2023 | 200.12 | 202.47 | 200.12 | 201.28 | 468,539 | +0.81(+0.41%) |
Aug 10, 2023 | 199.76 | 202.91 | 199.37 | 200.47 | 595,218 | +1.06(+0.53%) |
Aug 09, 2023 | 200.90 | 200.90 | 198.74 | 199.41 | 494,946 | -1.08(-0.54%) |
Aug 08, 2023 | 200.10 | 200.82 | 197.99 | 200.49 | 438,556 | -0.16(-0.08%) |
Aug 07, 2023 | 198.82 | 201.44 | 197.28 | 200.64 | 848,614 | +4.92(+2.51%) |
Aug 04, 2023 | 196.56 | 200.34 | 195.44 | 195.73 | 729,042 | -1.39(-0.71%) |
Aug 03, 2023 | 193.44 | 197.73 | 191.18 | 197.12 | 930,129 | +2.25(+1.16%) |
Aug 02, 2023 | 185.36 | 198.94 | 183.14 | 194.87 | 2,058,873 | +9.57(+5.16%) |
Aug 01, 2023 | 185.04 | 186.67 | 184.12 | 185.30 | 1,067,584 | +0.26(+0.14%) |
Jul 31, 2023 | 184.20 | 185.12 | 182.99 | 185.04 | 1,112,505 | +0.78(+0.42%) |
Jul 28, 2023 | 187.43 | 187.54 | 183.43 | 184.26 | 600,019 | -1.77(-0.95%) |
Jul 27, 2023 | 188.75 | 189.26 | 185.75 | 186.03 | 467,877 | -1.54(-0.82%) |
Jul 26, 2023 | 188.51 | 189.50 | 186.97 | 187.58 | 433,524 | -1.30(-0.69%) |
Jul 25, 2023 | 187.94 | 189.46 | 187.01 | 188.87 | 446,559 | +0.94(+0.50%) |
Jul 24, 2023 | 187.56 | 188.85 | 186.68 | 187.93 | 466,958 | +1.45(+0.78%) |
Jul 21, 2023 | 187.78 | 188.02 | 186.32 | 186.48 | 483,250 | +0.11(+0.06%) |
Jul 20, 2023 | 187.70 | 188.18 | 185.65 | 186.37 | 491,090 | -1.32(-0.71%) |
Jul 19, 2023 | 186.99 | 188.55 | 186.88 | 187.70 | 489,771 | +1.49(+0.80%) |
Jul 18, 2023 | 186.71 | 188.37 | 185.39 | 186.20 | 589,709 | -1.36(-0.72%) |
Jul 17, 2023 | 184.80 | 188.09 | 184.31 | 187.56 | 457,692 | +3.19(+1.73%) |
Jul 14, 2023 | 185.38 | 185.90 | 183.54 | 184.37 | 328,451 | -1.77(-0.95%) |
Jul 13, 2023 | 184.93 | 186.56 | 184.48 | 186.14 | 440,231 | +1.62(+0.88%) |
Jul 12, 2023 | 187.72 | 187.95 | 184.34 | 184.52 | 727,407 | -1.58(-0.85%) |
Jul 11, 2023 | 186.19 | 187.00 | 184.98 | 186.10 | 440,722 | +0.75(+0.41%) |
Jul 10, 2023 | 180.77 | 185.37 | 180.53 | 185.35 | 652,510 | +4.01(+2.21%) |
Jul 07, 2023 | 180.23 | 182.93 | 180.23 | 181.35 | 442,198 | +0.62(+0.35%) |
Jul 06, 2023 | 180.85 | 181.02 | 178.43 | 180.72 | 797,169 | -1.51(-0.83%) |
Jul 05, 2023 | 180.78 | 182.59 | 179.05 | 182.24 | 870,267 | +1.00(+0.55%) |