Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 198.84 | 198.84 | 195.37 | 196.13 | 1,442,577 | -1.72(-0.87%) |
Sep 28, 2023 | 198.96 | 199.88 | 196.54 | 197.85 | 1,623,950 | -0.71(-0.36%) |
Sep 27, 2023 | 200.85 | 201.61 | 197.86 | 198.56 | 1,160,619 | -2.59(-1.29%) |
Sep 26, 2023 | 201.53 | 201.92 | 199.98 | 201.15 | 1,141,080 | -0.75(-0.37%) |
Sep 25, 2023 | 202.91 | 201.94 | 200.57 | 201.90 | 1,438,184 | -1.93(-0.95%) |
Sep 22, 2023 | 203.89 | 206.14 | 203.29 | 203.84 | 2,517,709 | -0.21(-0.10%) |
Sep 21, 2023 | 207.05 | 207.52 | 203.93 | 204.04 | 1,546,636 | -3.12(-1.50%) |
Sep 20, 2023 | 206.06 | 207.95 | 204.14 | 207.16 | 1,338,123 | +2.22(+1.08%) |
Sep 19, 2023 | 208.15 | 208.64 | 204.50 | 204.94 | 1,565,041 | -3.32(-1.60%) |
Sep 18, 2023 | 208.91 | 209.50 | 206.33 | 208.26 | 1,004,907 | +0.10(+0.05%) |
Sep 15, 2023 | 207.64 | 209.63 | 207.07 | 208.17 | 2,653,338 | +0.56(+0.27%) |
Sep 14, 2023 | 205.87 | 208.28 | 205.27 | 207.61 | 1,180,894 | +2.04(+0.99%) |
Sep 13, 2023 | 205.10 | 206.58 | 203.72 | 205.57 | 1,179,123 | +2.08(+1.02%) |
Sep 12, 2023 | 207.36 | 207.62 | 202.61 | 203.49 | 1,319,140 | -4.35(-2.09%) |
Sep 11, 2023 | 204.87 | 208.04 | 204.83 | 207.84 | 1,068,939 | +2.94(+1.44%) |
Sep 08, 2023 | 205.21 | 205.53 | 203.40 | 204.90 | 1,003,874 | +0.04(+0.02%) |
Sep 07, 2023 | 207.32 | 208.55 | 204.51 | 204.86 | 1,100,827 | -1.37(-0.67%) |
Sep 06, 2023 | 207.99 | 208.48 | 205.93 | 206.24 | 1,026,748 | -1.68(-0.81%) |
Sep 05, 2023 | 209.45 | 210.43 | 207.16 | 207.91 | 1,108,951 | -1.71(-0.82%) |
Sep 01, 2023 | 210.51 | 210.95 | 209.01 | 209.63 | 1,246,306 | -0.99(-0.47%) |
Aug 31, 2023 | 213.14 | 213.15 | 210.57 | 210.62 | 1,471,965 | -2.40(-1.13%) |
Aug 30, 2023 | 213.85 | 215.58 | 212.73 | 213.02 | 1,062,715 | -0.37(-0.17%) |
Aug 29, 2023 | 214.74 | 215.09 | 212.31 | 213.39 | 1,362,312 | -0.31(-0.15%) |
Aug 28, 2023 | 213.06 | 214.32 | 213.00 | 213.71 | 615,300 | +0.69(+0.32%) |
Aug 25, 2023 | 210.89 | 213.67 | 210.41 | 213.02 | 1,418,214 | +3.36(+1.60%) |
Aug 24, 2023 | 211.43 | 212.49 | 209.62 | 209.66 | 1,303,774 | -1.41(-0.67%) |
Aug 23, 2023 | 210.13 | 211.42 | 209.91 | 211.07 | 890,080 | +1.44(+0.69%) |
Aug 22, 2023 | 212.75 | 213.53 | 209.49 | 209.63 | 1,562,712 | -2.39(-1.13%) |
Aug 21, 2023 | 213.69 | 214.19 | 211.23 | 212.02 | 1,673,339 | -2.44(-1.14%) |
Aug 18, 2023 | 213.35 | 216.90 | 213.35 | 214.46 | 1,165,866 | +1.24(+0.58%) |
Aug 17, 2023 | 214.61 | 214.96 | 212.94 | 213.23 | 1,667,596 | -0.76(-0.36%) |
Aug 16, 2023 | 215.90 | 216.70 | 213.54 | 213.99 | 1,095,701 | -1.19(-0.55%) |
Aug 15, 2023 | 218.38 | 218.48 | 215.05 | 215.18 | 993,953 | -3.56(-1.63%) |
Aug 14, 2023 | 218.86 | 219.16 | 217.21 | 218.74 | 1,543,232 | +0.77(+0.35%) |
Aug 11, 2023 | 219.03 | 220.04 | 217.65 | 217.97 | 864,200 | -0.21(-0.10%) |
Aug 10, 2023 | 219.97 | 221.95 | 217.60 | 218.18 | 1,004,687 | -1.81(-0.82%) |
Aug 09, 2023 | 219.51 | 220.71 | 218.61 | 219.99 | 1,107,116 | +1.32(+0.60%) |
Aug 08, 2023 | 224.45 | 224.60 | 218.18 | 218.68 | 1,329,785 | -4.47(-2.00%) |
Aug 07, 2023 | 222.83 | 223.97 | 222.36 | 223.14 | 923,882 | +0.63(+0.28%) |
Aug 04, 2023 | 225.62 | 226.44 | 222.40 | 222.51 | 852,147 | -2.73(-1.21%) |
Aug 03, 2023 | 226.46 | 227.36 | 224.31 | 225.24 | 994,144 | -2.11(-0.93%) |
Aug 02, 2023 | 225.21 | 229.89 | 225.21 | 227.34 | 1,171,468 | +2.53(+1.13%) |
Aug 01, 2023 | 226.21 | 226.98 | 223.97 | 224.81 | 1,557,837 | -0.70(-0.31%) |
Jul 31, 2023 | 229.73 | 229.80 | 224.71 | 225.51 | 1,734,672 | -4.22(-1.84%) |
Jul 28, 2023 | 228.84 | 231.71 | 228.24 | 229.73 | 1,663,825 | +2.03(+0.89%) |
Jul 27, 2023 | 230.08 | 232.12 | 225.80 | 227.71 | 2,477,087 | -6.71(-2.86%) |
Jul 26, 2023 | 236.91 | 236.92 | 233.99 | 234.41 | 1,495,929 | -3.47(-1.46%) |
Jul 25, 2023 | 239.44 | 239.65 | 237.04 | 237.88 | 1,008,462 | -1.77(-0.74%) |
Jul 24, 2023 | 240.16 | 240.92 | 239.05 | 239.66 | 780,225 | -0.80(-0.33%) |
Jul 21, 2023 | 239.24 | 242.69 | 238.94 | 240.46 | 1,632,458 | +1.00(+0.42%) |
Jul 20, 2023 | 237.31 | 240.02 | 234.80 | 239.46 | 2,122,837 | +2.89(+1.22%) |
Jul 19, 2023 | 236.34 | 237.86 | 234.85 | 236.58 | 1,154,720 | +2.75(+1.18%) |
Jul 18, 2023 | 233.54 | 236.96 | 233.05 | 233.83 | 1,316,669 | +0.38(+0.16%) |
Jul 17, 2023 | 232.55 | 235.68 | 231.87 | 233.45 | 977,710 | +0.57(+0.24%) |
Jul 14, 2023 | 233.19 | 233.43 | 231.47 | 232.88 | 1,601,844 | +0.38(+0.16%) |
Jul 13, 2023 | 233.50 | 235.43 | 231.97 | 232.50 | 1,125,242 | -0.31(-0.13%) |
Jul 12, 2023 | 233.98 | 234.96 | 231.92 | 232.81 | 1,509,056 | -2.36(-1.00%) |
Jul 11, 2023 | 235.60 | 237.03 | 234.01 | 235.17 | 1,236,620 | -0.67(-0.28%) |
Jul 10, 2023 | 235.79 | 237.78 | 235.15 | 235.85 | 1,449,511 | -1.04(-0.44%) |
Jul 07, 2023 | 240.83 | 240.83 | 236.87 | 236.89 | 1,431,865 | -4.66(-1.93%) |
Jul 06, 2023 | 242.00 | 243.58 | 240.95 | 241.55 | 998,453 | -1.02(-0.42%) |
Jul 05, 2023 | 245.27 | 245.40 | 241.63 | 242.57 | 1,218,966 | -2.85(-1.16%) |