Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 212.12 | 213.50 | 212.12 | 212.15 | 1,291,135 | -0.09(-0.04%) |
Sep 28, 2023 | 212.90 | 212.97 | 212.15 | 212.24 | 1,299,094 | -0.31(-0.15%) |
Sep 27, 2023 | 215.00 | 215.00 | 212.23 | 212.55 | 3,395,614 | -3.61(-1.67%) |
Sep 26, 2023 | 215.75 | 217.08 | 215.33 | 216.16 | 2,974,834 | +0.64(+0.30%) |
Sep 25, 2023 | 213.22 | 215.70 | 214.76 | 215.52 | 1,876,334 | +1.82(+0.85%) |
Sep 22, 2023 | 213.80 | 214.00 | 213.20 | 213.70 | 3,163,729 | +7.31(+3.54%) |
Sep 21, 2023 | 206.50 | 207.54 | 206.00 | 206.39 | 721,357 | -0.60(-0.29%) |
Sep 20, 2023 | 208.10 | 208.31 | 206.99 | 206.99 | 1,728,491 | -1.32(-0.63%) |
Sep 19, 2023 | 207.33 | 208.77 | 207.07 | 208.31 | 1,062,086 | +1.14(+0.55%) |
Sep 18, 2023 | 208.06 | 208.37 | 206.93 | 207.17 | 1,131,543 | -1.23(-0.59%) |
Sep 15, 2023 | 207.24 | 208.45 | 207.00 | 208.40 | 1,650,206 | +1.90(+0.92%) |
Sep 14, 2023 | 206.00 | 207.18 | 206.00 | 206.50 | 921,817 | +0.56(+0.27%) |
Sep 13, 2023 | 207.17 | 207.50 | 205.73 | 205.94 | 898,952 | -1.41(-0.68%) |
Sep 12, 2023 | 207.80 | 208.22 | 206.84 | 207.35 | 1,376,314 | -0.78(-0.37%) |
Sep 11, 2023 | 204.25 | 208.46 | 204.00 | 208.13 | 1,831,346 | +3.70(+1.81%) |
Sep 08, 2023 | 205.33 | 205.40 | 203.60 | 204.43 | 1,419,516 | -0.47(-0.23%) |
Sep 07, 2023 | 206.17 | 206.59 | 204.81 | 204.90 | 1,268,890 | -1.20(-0.58%) |
Sep 06, 2023 | 207.10 | 207.38 | 205.73 | 206.10 | 1,278,359 | -1.08(-0.52%) |
Sep 05, 2023 | 208.15 | 208.20 | 207.13 | 207.18 | 1,221,149 | -0.73(-0.35%) |
Sep 01, 2023 | 210.00 | 210.50 | 207.74 | 207.91 | 2,119,705 | +1.84(+0.89%) |
Aug 31, 2023 | 207.00 | 207.74 | 205.74 | 206.07 | 1,929,521 | -0.78(-0.38%) |
Aug 30, 2023 | 207.31 | 207.82 | 206.76 | 206.85 | 1,984,034 | -0.11(-0.05%) |
Aug 29, 2023 | 206.00 | 207.67 | 206.00 | 206.96 | 2,022,713 | +0.70(+0.34%) |
Aug 28, 2023 | 209.00 | 209.39 | 205.97 | 206.26 | 2,857,731 | +6.45(+3.23%) |
Aug 25, 2023 | 197.79 | 199.96 | 197.65 | 199.81 | 902,756 | +2.05(+1.04%) |
Aug 24, 2023 | 196.00 | 197.95 | 195.62 | 197.76 | 1,405,737 | +2.12(+1.08%) |
Aug 23, 2023 | 195.18 | 195.95 | 194.55 | 195.64 | 1,431,898 | +1.36(+0.70%) |
Aug 22, 2023 | 193.25 | 194.75 | 193.25 | 194.28 | 1,148,862 | +0.98(+0.51%) |
Aug 21, 2023 | 192.69 | 194.00 | 192.69 | 193.30 | 746,661 | +0.56(+0.29%) |
Aug 18, 2023 | 192.62 | 193.65 | 192.62 | 192.74 | 486,660 | -0.16(-0.08%) |
Aug 17, 2023 | 193.29 | 194.16 | 192.83 | 192.90 | 732,178 | -0.45(-0.23%) |
Aug 16, 2023 | 194.16 | 194.16 | 193.23 | 193.35 | 969,012 | -0.85(-0.44%) |
Aug 15, 2023 | 194.20 | 195.18 | 194.14 | 194.20 | 669,630 | -0.08(-0.04%) |
Aug 14, 2023 | 195.14 | 196.00 | 194.27 | 194.28 | 748,208 | -0.40(-0.21%) |
Aug 11, 2023 | 194.66 | 195.75 | 194.42 | 194.68 | 624,297 | -0.32(-0.16%) |
Aug 10, 2023 | 194.99 | 196.00 | 194.83 | 195.00 | 1,114,508 | +0.15(+0.08%) |
Aug 09, 2023 | 194.82 | 195.59 | 194.80 | 194.85 | 1,052,917 | +0.20(+0.10%) |
Aug 08, 2023 | 194.94 | 194.94 | 194.09 | 194.65 | 642,657 | +1.00(+0.52%) |
Aug 07, 2023 | 194.00 | 194.60 | 193.25 | 193.65 | 965,744 | +0.19(+0.10%) |
Aug 04, 2023 | 193.69 | 194.42 | 193.44 | 193.47 | 634,483 | -0.03(-0.02%) |
Aug 03, 2023 | 193.99 | 194.19 | 192.98 | 193.50 | 556,634 | +0.52(+0.27%) |
Aug 02, 2023 | 192.60 | 193.43 | 191.91 | 192.98 | 701,774 | +0.53(+0.28%) |
Aug 01, 2023 | 192.00 | 192.67 | 191.62 | 192.45 | 686,748 | +0.67(+0.35%) |
Jul 31, 2023 | 192.50 | 192.87 | 191.71 | 191.78 | 562,525 | -0.33(-0.17%) |
Jul 28, 2023 | 192.00 | 193.15 | 191.85 | 192.11 | 813,026 | +0.54(+0.28%) |
Jul 27, 2023 | 192.62 | 193.01 | 191.14 | 191.57 | 1,204,355 | -0.78(-0.41%) |
Jul 26, 2023 | 194.31 | 194.70 | 192.28 | 192.35 | 675,614 | -1.78(-0.92%) |
Jul 25, 2023 | 195.54 | 196.34 | 194.02 | 194.13 | 666,960 | -2.10(-1.07%) |
Jul 24, 2023 | 194.19 | 196.44 | 194.04 | 196.23 | 758,241 | +1.58(+0.81%) |
Jul 21, 2023 | 195.78 | 195.78 | 193.80 | 194.65 | 3,330,153 | -0.13(-0.07%) |
Jul 20, 2023 | 195.77 | 196.95 | 194.68 | 194.78 | 1,291,458 | -0.73(-0.37%) |
Jul 19, 2023 | 196.30 | 197.44 | 195.48 | 195.51 | 1,200,918 | -0.85(-0.43%) |
Jul 18, 2023 | 197.22 | 197.75 | 196.30 | 196.36 | 854,684 | -1.24(-0.63%) |
Jul 17, 2023 | 197.17 | 198.46 | 197.05 | 197.60 | 1,190,203 | -0.40(-0.20%) |
Jul 14, 2023 | 197.50 | 198.10 | 193.77 | 198.00 | 1,321,291 | +0.85(+0.43%) |
Jul 13, 2023 | 196.19 | 197.29 | 195.81 | 197.15 | 760,177 | +1.15(+0.59%) |
Jul 12, 2023 | 194.74 | 197.82 | 194.50 | 196.00 | 971,804 | +1.00(+0.51%) |
Jul 11, 2023 | 192.00 | 195.89 | 191.66 | 195.00 | 1,384,434 | +2.79(+1.45%) |
Jul 10, 2023 | 192.06 | 192.79 | 191.72 | 192.21 | 920,138 | +0.70(+0.37%) |
Jul 07, 2023 | 191.84 | 192.28 | 191.10 | 191.51 | 699,967 | -0.39(-0.20%) |
Jul 06, 2023 | 193.11 | 193.33 | 191.68 | 191.90 | 956,783 | -1.50(-0.78%) |
Jul 05, 2023 | 194.04 | 194.54 | 192.99 | 193.40 | 688,466 | -1.03(-0.53%) |