Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 236.68 | 239.12 | 233.12 | 234.30 | 901,089 | +0.29(+0.12%) |
Sep 28, 2023 | 230.01 | 236.22 | 229.23 | 234.01 | 1,237,152 | +3.36(+1.46%) |
Sep 27, 2023 | 230.33 | 232.38 | 227.77 | 230.65 | 1,196,970 | +1.39(+0.61%) |
Sep 26, 2023 | 230.61 | 230.78 | 227.05 | 229.26 | 1,058,427 | -1.99(-0.86%) |
Sep 25, 2023 | 230.99 | 231.48 | 230.47 | 231.25 | 864,350 | +0.59(+0.26%) |
Sep 22, 2023 | 229.67 | 233.25 | 229.67 | 230.66 | 786,888 | +2.08(+0.91%) |
Sep 21, 2023 | 231.30 | 232.41 | 228.52 | 228.58 | 1,092,872 | -5.62(-2.40%) |
Sep 20, 2023 | 237.47 | 238.29 | 234.19 | 234.20 | 718,376 | -2.36(-1.00%) |
Sep 19, 2023 | 235.66 | 236.71 | 233.11 | 236.56 | 610,852 | -0.27(-0.11%) |
Sep 18, 2023 | 233.11 | 237.24 | 232.81 | 236.83 | 680,525 | +2.75(+1.17%) |
Sep 15, 2023 | 242.64 | 242.64 | 232.19 | 234.08 | 2,806,204 | -8.74(-3.60%) |
Sep 14, 2023 | 243.12 | 244.15 | 238.18 | 242.82 | 1,205,272 | +1.69(+0.70%) |
Sep 13, 2023 | 236.46 | 243.03 | 236.46 | 241.13 | 1,164,683 | +4.67(+1.97%) |
Sep 12, 2023 | 241.90 | 241.90 | 236.34 | 236.46 | 986,417 | -6.78(-2.79%) |
Sep 11, 2023 | 238.78 | 243.83 | 238.78 | 243.24 | 1,146,903 | +5.25(+2.21%) |
Sep 08, 2023 | 241.42 | 243.53 | 236.56 | 237.99 | 1,234,087 | -3.47(-1.44%) |
Sep 07, 2023 | 246.04 | 246.47 | 235.82 | 241.46 | 1,555,498 | -5.24(-2.12%) |
Sep 06, 2023 | 244.47 | 247.50 | 244.47 | 246.70 | 1,251,307 | +1.19(+0.48%) |
Sep 05, 2023 | 243.44 | 247.12 | 240.37 | 245.51 | 1,302,644 | +1.95(+0.80%) |
Sep 01, 2023 | 242.21 | 243.83 | 239.66 | 243.56 | 1,004,723 | +3.12(+1.30%) |
Aug 31, 2023 | 239.88 | 242.74 | 239.42 | 240.44 | 1,453,188 | +0.56(+0.23%) |
Aug 30, 2023 | 238.34 | 240.45 | 237.94 | 239.88 | 1,015,478 | +2.09(+0.88%) |
Aug 29, 2023 | 232.46 | 238.26 | 230.85 | 237.79 | 1,242,317 | +4.24(+1.82%) |
Aug 28, 2023 | 233.97 | 234.51 | 231.94 | 233.55 | 601,392 | +1.04(+0.45%) |
Aug 25, 2023 | 228.00 | 233.11 | 228.00 | 232.51 | 1,293,760 | +4.47(+1.96%) |
Aug 24, 2023 | 236.98 | 237.91 | 227.62 | 228.04 | 1,489,315 | -5.54(-2.37%) |
Aug 23, 2023 | 227.28 | 234.31 | 226.49 | 233.58 | 1,935,761 | +8.07(+3.58%) |
Aug 22, 2023 | 226.90 | 227.96 | 224.75 | 225.51 | 1,003,825 | +0.51(+0.23%) |
Aug 21, 2023 | 222.43 | 226.25 | 221.66 | 225.00 | 1,341,927 | +4.45(+2.02%) |
Aug 18, 2023 | 217.77 | 221.37 | 217.77 | 220.55 | 1,080,638 | +0.24(+0.11%) |
Aug 17, 2023 | 224.25 | 225.47 | 219.82 | 220.31 | 1,169,704 | -2.93(-1.31%) |
Aug 16, 2023 | 226.51 | 227.56 | 223.09 | 223.24 | 1,134,731 | -2.92(-1.29%) |
Aug 15, 2023 | 227.96 | 228.37 | 224.77 | 226.16 | 1,171,540 | -1.74(-0.76%) |
Aug 14, 2023 | 224.96 | 228.38 | 223.94 | 227.90 | 1,053,854 | +1.83(+0.81%) |
Aug 11, 2023 | 223.40 | 226.76 | 222.85 | 226.07 | 949,423 | +0.46(+0.20%) |
Aug 10, 2023 | 228.13 | 229.74 | 224.28 | 225.61 | 858,137 | +0.31(+0.14%) |
Aug 09, 2023 | 228.17 | 228.97 | 222.22 | 225.30 | 1,348,577 | -3.63(-1.59%) |
Aug 08, 2023 | 229.80 | 230.84 | 227.94 | 228.93 | 1,466,191 | -3.51(-1.51%) |
Aug 07, 2023 | 230.51 | 233.70 | 230.09 | 232.44 | 1,183,804 | +3.44(+1.50%) |
Aug 04, 2023 | 229.86 | 232.98 | 227.03 | 229.00 | 1,413,310 | +0.41(+0.18%) |
Aug 03, 2023 | 227.85 | 229.84 | 227.39 | 228.59 | 1,148,765 | -0.22(-0.10%) |
Aug 02, 2023 | 231.51 | 231.51 | 226.42 | 228.81 | 1,599,691 | -4.82(-2.06%) |
Aug 01, 2023 | 231.43 | 234.52 | 230.32 | 233.63 | 1,008,148 | -0.38(-0.16%) |
Jul 31, 2023 | 234.86 | 236.29 | 231.41 | 234.01 | 1,615,371 | -0.23(-0.10%) |
Jul 28, 2023 | 237.77 | 238.36 | 232.58 | 234.24 | 1,552,878 | -0.66(-0.28%) |
Jul 27, 2023 | 238.83 | 242.16 | 233.97 | 234.90 | 2,158,752 | +0.94(+0.40%) |
Jul 26, 2023 | 236.38 | 238.00 | 231.58 | 233.96 | 1,902,627 | -4.33(-1.82%) |
Jul 25, 2023 | 231.82 | 240.90 | 231.56 | 238.29 | 3,018,912 | -2.98(-1.24%) |
Jul 24, 2023 | 242.49 | 243.28 | 238.11 | 241.27 | 2,075,076 | -1.59(-0.65%) |
Jul 21, 2023 | 241.16 | 244.45 | 240.83 | 242.86 | 5,413,898 | +4.07(+1.70%) |
Jul 20, 2023 | 245.23 | 248.16 | 238.15 | 238.79 | 1,756,608 | -3.70(-1.53%) |
Jul 19, 2023 | 244.67 | 245.58 | 241.56 | 242.49 | 1,374,086 | -1.60(-0.66%) |
Jul 18, 2023 | 244.44 | 244.96 | 239.06 | 244.09 | 1,732,129 | -0.35(-0.14%) |
Jul 17, 2023 | 240.27 | 245.24 | 239.71 | 244.44 | 1,384,140 | +3.70(+1.54%) |
Jul 14, 2023 | 239.42 | 244.45 | 239.42 | 240.74 | 1,304,066 | +1.23(+0.51%) |
Jul 13, 2023 | 236.93 | 240.08 | 235.61 | 239.51 | 1,942,164 | +6.77(+2.91%) |
Jul 12, 2023 | 236.04 | 236.54 | 230.46 | 232.74 | 1,636,981 | +0.87(+0.38%) |
Jul 11, 2023 | 234.13 | 234.38 | 228.72 | 231.87 | 1,239,000 | -2.55(-1.09%) |
Jul 10, 2023 | 227.39 | 235.47 | 227.39 | 234.42 | 1,911,422 | +7.53(+3.32%) |
Jul 07, 2023 | 229.82 | 230.04 | 226.11 | 226.89 | 1,494,638 | -3.18(-1.38%) |
Jul 06, 2023 | 228.84 | 230.74 | 227.50 | 230.07 | 1,184,895 | -2.45(-1.05%) |
Jul 05, 2023 | 233.31 | 237.67 | 232.35 | 232.52 | 1,438,969 | -2.88(-1.22%) |