Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 230.00 | 231.77 | 212.64 | 212.86 | 1,561,947 | -19.53(-8.40%) |
Sep 28, 2023 | 225.71 | 232.60 | 224.68 | 232.39 | 601,127 | +6.04(+2.67%) |
Sep 27, 2023 | 227.22 | 227.63 | 224.33 | 226.34 | 503,386 | -1.83(-0.80%) |
Sep 26, 2023 | 232.85 | 234.39 | 227.97 | 228.18 | 453,055 | -5.23(-2.24%) |
Sep 25, 2023 | 232.35 | 233.79 | 232.31 | 233.41 | 396,750 | -0.91(-0.39%) |
Sep 22, 2023 | 235.30 | 236.27 | 233.65 | 234.32 | 349,622 | -0.64(-0.27%) |
Sep 21, 2023 | 240.12 | 240.12 | 234.96 | 234.96 | 476,657 | -7.24(-2.99%) |
Sep 20, 2023 | 242.33 | 244.35 | 242.05 | 242.20 | 377,085 | +0.21(+0.09%) |
Sep 19, 2023 | 242.55 | 244.41 | 241.41 | 241.99 | 511,124 | -0.37(-0.15%) |
Sep 18, 2023 | 240.63 | 242.92 | 238.90 | 242.37 | 505,706 | +0.64(+0.27%) |
Sep 15, 2023 | 240.85 | 242.51 | 239.35 | 241.72 | 6,046,690 | +0.68(+0.28%) |
Sep 14, 2023 | 239.39 | 241.50 | 237.74 | 241.04 | 471,774 | +3.58(+1.51%) |
Sep 13, 2023 | 237.97 | 238.53 | 236.35 | 237.46 | 555,203 | -1.68(-0.70%) |
Sep 12, 2023 | 239.00 | 242.97 | 238.94 | 239.14 | 440,936 | -1.08(-0.45%) |
Sep 11, 2023 | 240.00 | 241.69 | 237.43 | 240.22 | 421,296 | +0.43(+0.18%) |
Sep 08, 2023 | 235.81 | 241.11 | 235.81 | 239.79 | 494,755 | +4.29(+1.82%) |
Sep 07, 2023 | 237.66 | 238.55 | 234.75 | 235.51 | 601,293 | +2.35(+1.01%) |
Sep 06, 2023 | 224.97 | 233.25 | 224.91 | 233.16 | 757,742 | +6.83(+3.02%) |
Sep 05, 2023 | 231.67 | 235.35 | 225.73 | 226.32 | 1,164,718 | +7.70(+3.52%) |
Sep 01, 2023 | 218.56 | 220.29 | 217.38 | 218.62 | 276,784 | +1.52(+0.70%) |
Aug 31, 2023 | 218.18 | 219.61 | 216.33 | 217.11 | 493,707 | -0.39(-0.18%) |
Aug 30, 2023 | 215.91 | 218.56 | 215.84 | 217.50 | 221,245 | +0.96(+0.44%) |
Aug 29, 2023 | 212.57 | 216.68 | 212.45 | 216.54 | 238,327 | +3.27(+1.53%) |
Aug 28, 2023 | 212.45 | 214.16 | 211.94 | 213.27 | 191,070 | +1.44(+0.68%) |
Aug 25, 2023 | 213.83 | 214.68 | 211.37 | 211.83 | 192,800 | -1.51(-0.71%) |
Aug 24, 2023 | 216.01 | 217.94 | 212.87 | 213.34 | 225,171 | -3.41(-1.57%) |
Aug 23, 2023 | 216.30 | 217.62 | 214.90 | 216.74 | 218,887 | +0.79(+0.36%) |
Aug 22, 2023 | 216.74 | 217.58 | 215.84 | 215.96 | 339,588 | -0.12(-0.05%) |
Aug 21, 2023 | 216.08 | 217.01 | 215.07 | 216.07 | 234,423 | +0.32(+0.15%) |
Aug 18, 2023 | 213.81 | 217.60 | 213.81 | 215.75 | 210,737 | +0.49(+0.23%) |
Aug 17, 2023 | 215.72 | 216.92 | 214.89 | 215.26 | 204,126 | -0.29(-0.13%) |
Aug 16, 2023 | 216.55 | 218.84 | 214.69 | 215.55 | 209,036 | -2.01(-0.93%) |
Aug 15, 2023 | 218.90 | 219.70 | 217.34 | 217.57 | 183,481 | -2.41(-1.09%) |
Aug 14, 2023 | 220.39 | 221.15 | 218.97 | 219.97 | 195,053 | -1.30(-0.59%) |
Aug 11, 2023 | 220.29 | 221.75 | 219.65 | 221.27 | 196,900 | -0.17(-0.08%) |
Aug 10, 2023 | 222.92 | 224.06 | 221.37 | 221.44 | 165,269 | -0.90(-0.41%) |
Aug 09, 2023 | 223.28 | 223.51 | 221.70 | 222.34 | 195,767 | +0.05(+0.02%) |
Aug 08, 2023 | 222.32 | 222.83 | 220.14 | 222.30 | 242,758 | -1.17(-0.52%) |
Aug 07, 2023 | 222.67 | 223.81 | 221.19 | 223.47 | 249,070 | +2.26(+1.02%) |
Aug 04, 2023 | 222.81 | 223.64 | 220.44 | 221.21 | 195,561 | -0.11(-0.05%) |
Aug 03, 2023 | 221.09 | 222.09 | 217.67 | 221.32 | 316,121 | -1.33(-0.60%) |
Aug 02, 2023 | 225.34 | 225.72 | 222.62 | 222.65 | 146,175 | -4.15(-1.83%) |
Aug 01, 2023 | 224.40 | 228.60 | 224.40 | 226.81 | 322,316 | +0.90(+0.40%) |
Jul 31, 2023 | 225.47 | 226.84 | 224.22 | 225.90 | 355,991 | +1.19(+0.53%) |
Jul 28, 2023 | 224.37 | 225.74 | 223.02 | 224.71 | 287,201 | +2.16(+0.97%) |
Jul 27, 2023 | 228.69 | 228.69 | 222.34 | 222.56 | 284,872 | -4.18(-1.84%) |
Jul 26, 2023 | 227.03 | 227.83 | 225.39 | 226.74 | 281,730 | -0.23(-0.10%) |
Jul 25, 2023 | 224.91 | 227.01 | 223.23 | 226.97 | 256,191 | +0.53(+0.23%) |
Jul 24, 2023 | 230.26 | 231.33 | 225.65 | 226.44 | 356,284 | -4.57(-1.98%) |
Jul 21, 2023 | 230.39 | 231.45 | 228.77 | 231.01 | 289,046 | +1.91(+0.83%) |
Jul 20, 2023 | 231.16 | 231.16 | 228.42 | 229.10 | 334,326 | -2.37(-1.02%) |
Jul 19, 2023 | 234.53 | 234.89 | 230.63 | 231.47 | 368,039 | -3.37(-1.43%) |
Jul 18, 2023 | 233.62 | 236.49 | 232.71 | 234.83 | 343,085 | +0.74(+0.32%) |
Jul 17, 2023 | 232.94 | 235.44 | 232.33 | 234.10 | 167,647 | -0.72(-0.31%) |
Jul 14, 2023 | 237.89 | 237.89 | 231.54 | 234.81 | 240,273 | -3.59(-1.51%) |
Jul 13, 2023 | 235.50 | 238.43 | 233.72 | 238.40 | 287,566 | +4.36(+1.87%) |
Jul 12, 2023 | 238.20 | 239.29 | 233.45 | 234.04 | 310,578 | -1.50(-0.64%) |
Jul 11, 2023 | 234.56 | 236.34 | 234.17 | 235.53 | 224,652 | +0.59(+0.25%) |
Jul 10, 2023 | 233.75 | 238.00 | 233.74 | 234.95 | 258,133 | +0.98(+0.42%) |
Jul 07, 2023 | 233.88 | 236.72 | 232.96 | 233.97 | 272,714 | -0.95(-0.40%) |
Jul 06, 2023 | 233.08 | 235.13 | 230.23 | 234.92 | 401,446 | -1.31(-0.56%) |
Jul 05, 2023 | 237.47 | 237.47 | 234.50 | 236.24 | 311,488 | -2.20(-0.92%) |