Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 194.99 | 195.51 | 192.47 | 193.31 | 1,375,603 | -1.39(-0.71%) |
Sep 28, 2023 | 193.75 | 194.90 | 192.96 | 194.70 | 1,129,639 | +1.26(+0.65%) |
Sep 27, 2023 | 192.93 | 193.91 | 191.22 | 193.44 | 1,265,839 | +0.51(+0.26%) |
Sep 26, 2023 | 193.68 | 193.68 | 192.01 | 192.93 | 1,166,265 | -0.98(-0.51%) |
Sep 25, 2023 | 194.53 | 194.28 | 193.10 | 193.91 | 859,065 | -0.84(-0.43%) |
Sep 22, 2023 | 195.37 | 196.73 | 193.82 | 194.75 | 1,240,102 | -0.47(-0.24%) |
Sep 21, 2023 | 198.97 | 199.82 | 194.99 | 195.23 | 1,476,450 | -3.57(-1.80%) |
Sep 20, 2023 | 199.32 | 199.93 | 198.01 | 198.80 | 912,341 | -0.55(-0.28%) |
Sep 19, 2023 | 199.85 | 200.71 | 198.84 | 199.35 | 1,122,960 | -0.07(-0.03%) |
Sep 18, 2023 | 200.16 | 200.49 | 198.93 | 199.42 | 764,152 | -0.26(-0.13%) |
Sep 15, 2023 | 200.63 | 201.37 | 199.30 | 199.68 | 1,719,312 | -0.96(-0.48%) |
Sep 14, 2023 | 199.42 | 201.09 | 199.42 | 200.63 | 955,326 | +0.38(+0.19%) |
Sep 13, 2023 | 199.39 | 200.43 | 198.70 | 200.26 | 1,419,040 | +1.23(+0.62%) |
Sep 12, 2023 | 198.63 | 199.67 | 198.34 | 199.03 | 954,126 | +0.22(+0.11%) |
Sep 11, 2023 | 197.49 | 199.64 | 197.29 | 198.81 | 1,091,083 | +0.90(+0.45%) |
Sep 08, 2023 | 198.84 | 198.93 | 197.08 | 197.91 | 980,363 | -0.29(-0.15%) |
Sep 07, 2023 | 196.63 | 199.19 | 194.80 | 198.20 | 1,395,523 | +2.63(+1.35%) |
Sep 06, 2023 | 194.93 | 197.92 | 193.94 | 195.57 | 1,900,857 | +1.09(+0.56%) |
Sep 05, 2023 | 194.90 | 195.45 | 193.51 | 194.48 | 1,241,673 | -0.35(-0.18%) |
Sep 01, 2023 | 194.74 | 195.35 | 193.72 | 194.83 | 872,758 | +0.20(+0.10%) |
Aug 31, 2023 | 194.77 | 195.15 | 193.88 | 194.62 | 1,082,432 | +0.22(+0.11%) |
Aug 30, 2023 | 195.32 | 195.70 | 193.72 | 194.40 | 1,099,946 | -0.25(-0.13%) |
Aug 29, 2023 | 195.67 | 196.63 | 193.60 | 194.65 | 1,408,496 | -0.59(-0.30%) |
Aug 28, 2023 | 195.23 | 195.69 | 194.47 | 195.24 | 1,218,152 | +0.10(+0.05%) |
Aug 25, 2023 | 192.35 | 196.43 | 191.78 | 195.14 | 1,351,322 | +2.99(+1.55%) |
Aug 24, 2023 | 192.12 | 194.10 | 191.76 | 192.16 | 1,248,135 | -0.61(-0.32%) |
Aug 23, 2023 | 192.07 | 193.34 | 191.92 | 192.77 | 2,200,593 | +1.21(+0.63%) |
Aug 22, 2023 | 193.81 | 194.14 | 191.09 | 191.56 | 1,740,504 | -2.99(-1.54%) |
Aug 21, 2023 | 194.55 | 195.36 | 193.03 | 194.55 | 1,061,180 | -1.09(-0.55%) |
Aug 18, 2023 | 194.88 | 196.69 | 194.08 | 195.63 | 1,539,778 | -0.29(-0.15%) |
Aug 17, 2023 | 198.27 | 198.54 | 195.86 | 195.92 | 1,752,827 | -1.89(-0.96%) |
Aug 16, 2023 | 196.85 | 198.47 | 196.68 | 197.81 | 1,136,267 | +0.80(+0.40%) |
Aug 15, 2023 | 197.82 | 198.22 | 196.35 | 197.01 | 1,396,542 | -1.23(-0.62%) |
Aug 14, 2023 | 198.52 | 199.28 | 197.12 | 198.25 | 1,256,825 | +0.65(+0.33%) |
Aug 11, 2023 | 196.46 | 198.42 | 196.05 | 197.59 | 1,056,883 | +0.93(+0.47%) |
Aug 10, 2023 | 198.39 | 198.77 | 195.79 | 196.66 | 1,661,239 | -1.65(-0.83%) |
Aug 09, 2023 | 196.86 | 200.99 | 196.65 | 198.31 | 1,850,610 | +1.37(+0.70%) |
Aug 08, 2023 | 199.77 | 199.77 | 196.48 | 196.94 | 1,107,983 | -3.14(-1.57%) |
Aug 07, 2023 | 197.78 | 200.92 | 197.37 | 200.08 | 1,356,948 | +3.16(+1.60%) |
Aug 04, 2023 | 197.89 | 200.15 | 196.37 | 196.92 | 2,527,779 | +2.14(+1.10%) |
Aug 03, 2023 | 191.22 | 195.18 | 190.13 | 194.78 | 1,719,096 | +3.04(+1.59%) |
Aug 02, 2023 | 191.59 | 192.61 | 190.92 | 191.73 | 1,041,124 | -0.15(-0.08%) |
Aug 01, 2023 | 191.39 | 192.31 | 190.61 | 191.88 | 1,210,900 | +0.83(+0.43%) |
Jul 31, 2023 | 191.87 | 192.05 | 190.21 | 191.05 | 1,525,822 | -0.44(-0.23%) |
Jul 28, 2023 | 191.97 | 192.83 | 191.00 | 191.49 | 1,198,846 | +0.73(+0.38%) |
Jul 27, 2023 | 191.86 | 194.31 | 189.99 | 190.76 | 2,289,241 | -0.09(-0.05%) |
Jul 26, 2023 | 184.49 | 191.53 | 183.83 | 190.85 | 2,727,389 | +7.23(+3.94%) |
Jul 25, 2023 | 183.41 | 183.75 | 182.31 | 183.62 | 1,425,328 | +0.17(+0.09%) |
Jul 24, 2023 | 181.73 | 183.64 | 180.87 | 183.45 | 1,353,860 | +1.82(+1.00%) |
Jul 21, 2023 | 180.13 | 181.79 | 178.98 | 181.62 | 1,220,941 | +1.66(+0.92%) |
Jul 20, 2023 | 178.97 | 180.77 | 178.71 | 179.96 | 984,720 | +0.99(+0.55%) |
Jul 19, 2023 | 180.24 | 182.36 | 178.87 | 178.97 | 1,989,513 | -0.64(-0.36%) |
Jul 18, 2023 | 178.07 | 179.76 | 177.61 | 179.62 | 1,243,935 | +1.73(+0.97%) |
Jul 17, 2023 | 178.61 | 180.00 | 177.69 | 177.89 | 1,495,433 | -0.84(-0.47%) |
Jul 14, 2023 | 176.47 | 179.32 | 175.84 | 178.73 | 1,704,358 | +2.79(+1.59%) |
Jul 13, 2023 | 173.84 | 176.37 | 173.69 | 175.94 | 2,011,635 | +1.83(+1.05%) |
Jul 12, 2023 | 174.67 | 174.96 | 172.95 | 174.10 | 1,386,432 | -0.98(-0.56%) |
Jul 11, 2023 | 174.48 | 175.18 | 173.71 | 175.08 | 1,008,810 | +0.99(+0.57%) |
Jul 10, 2023 | 175.23 | 175.55 | 173.93 | 174.09 | 1,305,676 | -0.62(-0.36%) |
Jul 07, 2023 | 175.64 | 176.43 | 174.61 | 174.72 | 943,468 | -1.25(-0.71%) |
Jul 06, 2023 | 176.38 | 176.69 | 175.11 | 175.97 | 1,518,514 | -0.58(-0.33%) |
Jul 05, 2023 | 178.13 | 178.16 | 174.72 | 176.54 | 1,418,975 | -2.22(-1.24%) |