Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2023 | 204.89 | 205.01 | 198.71 | 200.16 | 3,532,526 | -5.58(-2.71%) |
Oct 02, 2023 | 207.38 | 208.48 | 204.85 | 205.74 | 2,265,158 | -2.10(-1.01%) |
Sep 29, 2023 | 208.79 | 210.38 | 207.30 | 207.84 | 2,307,441 | +0.06(+0.03%) |
Sep 28, 2023 | 206.83 | 210.39 | 206.30 | 207.78 | 2,379,052 | +0.82(+0.40%) |
Sep 27, 2023 | 209.08 | 210.26 | 206.27 | 206.96 | 2,860,380 | -1.58(-0.76%) |
Sep 26, 2023 | 210.90 | 211.71 | 208.16 | 208.54 | 2,782,433 | -3.96(-1.86%) |
Sep 25, 2023 | 210.37 | 212.86 | 211.69 | 212.50 | 3,971,611 | +2.01(+0.95%) |
Sep 22, 2023 | 209.54 | 211.23 | 209.23 | 210.49 | 2,940,146 | -0.12(-0.06%) |
Sep 21, 2023 | 213.01 | 213.68 | 210.18 | 210.61 | 2,959,608 | -4.30(-2.00%) |
Sep 20, 2023 | 218.33 | 219.24 | 214.38 | 214.91 | 2,489,999 | -2.59(-1.19%) |
Sep 19, 2023 | 216.43 | 217.99 | 214.21 | 217.50 | 3,450,315 | -0.22(-0.10%) |
Sep 18, 2023 | 220.09 | 221.80 | 217.21 | 217.72 | 3,447,242 | -2.30(-1.05%) |
Sep 15, 2023 | 228.36 | 228.36 | 219.61 | 220.02 | 9,188,567 | -10.85(-4.70%) |
Sep 14, 2023 | 230.10 | 231.24 | 228.50 | 230.87 | 2,621,765 | +2.05(+0.90%) |
Sep 13, 2023 | 229.51 | 230.94 | 228.14 | 228.82 | 2,769,365 | -1.62(-0.70%) |
Sep 12, 2023 | 231.77 | 233.85 | 230.38 | 230.44 | 2,192,617 | -1.47(-0.63%) |
Sep 11, 2023 | 232.69 | 233.62 | 231.38 | 231.91 | 1,657,865 | +0.62(+0.27%) |
Sep 08, 2023 | 232.73 | 233.25 | 230.68 | 231.29 | 2,166,314 | -2.32(-0.99%) |
Sep 07, 2023 | 230.15 | 234.37 | 230.15 | 233.61 | 2,576,661 | +4.00(+1.74%) |
Sep 06, 2023 | 230.24 | 231.19 | 228.78 | 229.61 | 2,123,779 | -0.82(-0.36%) |
Sep 05, 2023 | 233.54 | 233.64 | 229.94 | 230.43 | 2,569,225 | -2.08(-0.89%) |
Sep 01, 2023 | 232.30 | 233.97 | 231.97 | 232.51 | 2,562,028 | +2.03(+0.88%) |
Aug 31, 2023 | 230.85 | 231.83 | 230.33 | 230.48 | 3,433,242 | +0.17(+0.07%) |
Aug 30, 2023 | 227.50 | 230.85 | 227.18 | 230.31 | 2,839,627 | +3.90(+1.72%) |
Aug 29, 2023 | 222.74 | 226.69 | 222.67 | 226.41 | 1,800,652 | +3.69(+1.66%) |
Aug 28, 2023 | 223.99 | 225.58 | 221.40 | 222.72 | 1,726,190 | -0.35(-0.16%) |
Aug 25, 2023 | 223.81 | 226.16 | 221.75 | 223.07 | 1,805,095 | +0.10(+0.04%) |
Aug 24, 2023 | 226.79 | 228.94 | 222.96 | 222.97 | 1,994,541 | -4.22(-1.86%) |
Aug 23, 2023 | 225.96 | 227.50 | 224.84 | 227.19 | 2,390,682 | +1.45(+0.64%) |
Aug 22, 2023 | 222.06 | 227.28 | 221.23 | 225.74 | 4,084,241 | +8.15(+3.75%) |
Aug 21, 2023 | 218.62 | 220.62 | 216.25 | 217.59 | 2,803,223 | -1.76(-0.80%) |
Aug 18, 2023 | 217.46 | 219.95 | 216.59 | 219.35 | 2,250,675 | +1.20(+0.55%) |
Aug 17, 2023 | 223.23 | 223.87 | 217.72 | 218.15 | 1,791,166 | -4.00(-1.80%) |
Aug 16, 2023 | 224.79 | 226.86 | 222.11 | 222.15 | 1,403,630 | -1.69(-0.76%) |
Aug 15, 2023 | 223.53 | 226.76 | 223.26 | 223.84 | 2,079,065 | -2.05(-0.91%) |
Aug 14, 2023 | 224.37 | 226.47 | 223.65 | 225.89 | 2,927,158 | +2.20(+0.98%) |
Aug 11, 2023 | 221.02 | 225.20 | 220.58 | 223.69 | 2,356,327 | +2.83(+1.28%) |
Aug 10, 2023 | 221.47 | 223.25 | 219.21 | 220.86 | 1,815,521 | +1.22(+0.56%) |
Aug 09, 2023 | 220.58 | 221.16 | 218.50 | 219.64 | 2,061,313 | -1.27(-0.57%) |
Aug 08, 2023 | 220.00 | 221.39 | 217.42 | 220.91 | 2,152,070 | -2.39(-1.07%) |
Aug 07, 2023 | 224.20 | 225.04 | 222.61 | 223.30 | 1,902,570 | +0.18(+0.08%) |
Aug 04, 2023 | 224.00 | 226.21 | 222.42 | 223.12 | 2,549,635 | -3.60(-1.59%) |
Aug 03, 2023 | 228.87 | 229.20 | 226.55 | 226.72 | 2,436,147 | -2.77(-1.21%) |
Aug 02, 2023 | 229.76 | 231.95 | 229.28 | 229.49 | 2,298,059 | -2.86(-1.23%) |