Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 204.81 | 207.52 | 201.84 | 202.51 | 4,413,153 | -0.42(-0.21%) |
Sep 28, 2023 | 200.50 | 204.88 | 199.29 | 202.94 | 4,349,565 | +0.47(+0.23%) |
Sep 27, 2023 | 202.72 | 203.66 | 200.68 | 202.47 | 4,122,611 | +0.24(+0.12%) |
Sep 26, 2023 | 205.20 | 206.17 | 201.02 | 202.23 | 5,411,391 | -3.84(-1.87%) |
Sep 25, 2023 | 204.73 | 206.26 | 205.16 | 206.07 | 4,071,955 | -0.09(-0.04%) |
Sep 22, 2023 | 209.04 | 209.45 | 205.61 | 206.16 | 3,853,622 | -2.18(-1.04%) |
Sep 21, 2023 | 209.53 | 211.62 | 207.80 | 208.34 | 4,964,078 | -4.41(-2.07%) |
Sep 20, 2023 | 214.92 | 216.90 | 212.64 | 212.75 | 2,995,088 | -2.67(-1.24%) |
Sep 19, 2023 | 214.11 | 215.78 | 211.98 | 215.42 | 4,007,393 | +0.70(+0.33%) |
Sep 18, 2023 | 214.28 | 216.10 | 213.90 | 214.72 | 4,284,997 | +0.39(+0.18%) |
Sep 15, 2023 | 218.58 | 218.90 | 213.18 | 214.33 | 10,000,991 | -4.16(-1.91%) |
Sep 14, 2023 | 219.13 | 220.21 | 218.06 | 218.50 | 4,302,625 | -0.02(-0.01%) |
Sep 13, 2023 | 220.89 | 221.57 | 218.01 | 218.51 | 4,178,858 | -2.86(-1.29%) |
Sep 12, 2023 | 223.16 | 224.50 | 220.97 | 221.37 | 4,006,811 | -3.64(-1.62%) |
Sep 11, 2023 | 225.72 | 226.53 | 222.50 | 225.02 | 4,423,239 | +0.55(+0.24%) |
Sep 08, 2023 | 223.03 | 225.18 | 222.57 | 224.47 | 4,586,379 | +2.23(+1.00%) |
Sep 07, 2023 | 219.48 | 222.44 | 219.02 | 222.24 | 4,200,988 | +0.91(+0.41%) |
Sep 06, 2023 | 219.18 | 221.92 | 218.73 | 221.33 | 5,072,754 | +2.93(+1.34%) |
Sep 05, 2023 | 219.04 | 220.03 | 217.33 | 218.41 | 5,813,970 | -2.84(-1.28%) |
Sep 01, 2023 | 223.21 | 223.68 | 220.23 | 221.24 | 5,608,301 | +0.07(+0.03%) |
Aug 31, 2023 | 227.70 | 228.49 | 220.91 | 221.17 | 19,290,730 | +6.41(+2.99%) |
Aug 30, 2023 | 211.49 | 215.31 | 209.16 | 214.76 | 9,898,049 | +3.08(+1.45%) |
Aug 29, 2023 | 206.48 | 212.18 | 206.25 | 211.68 | 5,859,536 | +0.24(+0.11%) |
Aug 28, 2023 | 210.18 | 213.20 | 209.37 | 211.44 | 4,089,078 | +2.25(+1.07%) |
Aug 25, 2023 | 205.24 | 210.51 | 205.21 | 209.20 | 3,072,829 | +3.96(+1.93%) |
Aug 24, 2023 | 210.74 | 211.71 | 205.17 | 205.24 | 3,965,351 | -3.62(-1.73%) |
Aug 23, 2023 | 207.73 | 210.72 | 206.87 | 208.86 | 3,832,472 | +2.37(+1.15%) |
Aug 22, 2023 | 209.58 | 209.83 | 205.73 | 206.49 | 3,157,425 | -2.27(-1.09%) |
Aug 21, 2023 | 205.73 | 209.15 | 203.95 | 208.76 | 4,028,553 | +4.19(+2.05%) |
Aug 18, 2023 | 200.71 | 205.23 | 199.94 | 204.56 | 4,272,743 | +0.99(+0.49%) |
Aug 17, 2023 | 206.30 | 206.66 | 203.12 | 203.57 | 4,066,676 | -3.15(-1.52%) |
Aug 16, 2023 | 207.73 | 209.42 | 206.68 | 206.72 | 2,762,829 | -1.79(-0.86%) |
Aug 15, 2023 | 210.06 | 212.09 | 207.57 | 208.51 | 4,081,413 | -3.27(-1.55%) |
Aug 14, 2023 | 207.63 | 211.82 | 206.85 | 211.78 | 3,304,681 | +3.35(+1.61%) |
Aug 11, 2023 | 205.86 | 209.23 | 205.23 | 208.43 | 2,934,605 | +0.45(+0.22%) |
Aug 10, 2023 | 207.91 | 210.07 | 206.17 | 207.98 | 4,009,798 | +2.39(+1.16%) |
Aug 09, 2023 | 211.37 | 211.38 | 204.64 | 205.59 | 7,869,181 | -5.71(-2.70%) |
Aug 08, 2023 | 213.27 | 213.91 | 210.87 | 211.30 | 4,849,966 | -4.47(-2.07%) |
Aug 07, 2023 | 215.03 | 216.61 | 214.09 | 215.78 | 3,619,891 | +1.47(+0.68%) |
Aug 04, 2023 | 216.13 | 216.97 | 212.79 | 214.31 | 4,808,970 | -0.97(-0.45%) |
Aug 03, 2023 | 215.92 | 217.93 | 214.32 | 215.28 | 5,522,941 | -4.93(-2.24%) |
Aug 02, 2023 | 221.69 | 222.56 | 218.51 | 220.21 | 5,134,892 | -3.77(-1.68%) |
Aug 01, 2023 | 223.60 | 224.52 | 221.34 | 223.98 | 4,219,692 | -0.74(-0.33%) |
Jul 31, 2023 | 222.06 | 225.09 | 221.46 | 224.72 | 5,583,905 | -0.59(-0.26%) |
Jul 28, 2023 | 225.71 | 227.01 | 223.69 | 225.31 | 4,244,830 | +0.45(+0.20%) |
Jul 27, 2023 | 227.74 | 229.84 | 223.72 | 224.86 | 4,299,632 | -0.43(-0.19%) |
Jul 26, 2023 | 224.17 | 227.21 | 222.83 | 225.29 | 4,862,438 | -0.45(-0.20%) |
Jul 25, 2023 | 225.59 | 227.22 | 224.90 | 225.74 | 3,207,568 | +0.37(+0.16%) |
Jul 24, 2023 | 226.96 | 227.29 | 223.25 | 225.37 | 5,370,287 | -2.40(-1.05%) |
Jul 21, 2023 | 229.70 | 230.51 | 226.99 | 227.76 | 3,534,354 | -0.10(-0.04%) |
Jul 20, 2023 | 230.80 | 233.19 | 227.02 | 227.86 | 5,308,472 | -6.20(-2.65%) |
Jul 19, 2023 | 233.68 | 237.91 | 230.93 | 234.06 | 8,546,738 | +6.73(+2.96%) |
Jul 18, 2023 | 226.75 | 229.32 | 225.17 | 227.33 | 5,100,794 | -0.37(-0.16%) |
Jul 17, 2023 | 228.94 | 229.98 | 227.51 | 227.70 | 3,562,600 | -1.33(-0.58%) |
Jul 14, 2023 | 229.40 | 231.90 | 227.85 | 229.03 | 4,284,330 | -1.04(-0.45%) |
Jul 13, 2023 | 227.96 | 230.66 | 227.30 | 230.07 | 5,805,856 | +3.09(+1.36%) |
Jul 12, 2023 | 221.61 | 227.79 | 221.32 | 226.98 | 8,930,290 | +6.10(+2.76%) |
Jul 11, 2023 | 221.77 | 222.06 | 216.96 | 220.88 | 10,042,076 | +8.35(+3.93%) |
Jul 10, 2023 | 208.73 | 212.59 | 208.04 | 212.53 | 3,856,028 | +3.22(+1.54%) |
Jul 07, 2023 | 209.50 | 211.83 | 209.01 | 209.32 | 3,026,099 | -0.55(-0.26%) |
Jul 06, 2023 | 210.92 | 212.22 | 207.56 | 209.87 | 4,258,857 | -3.67(-1.72%) |
Jul 05, 2023 | 210.22 | 214.34 | 209.82 | 213.54 | 5,076,353 | +2.17(+1.03%) |