Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 204.47 | 206.83 | 203.08 | 204.04 | 1,521,846 | +1.54(+0.76%) |
Sep 28, 2023 | 199.09 | 204.01 | 197.82 | 202.50 | 1,505,066 | +3.07(+1.54%) |
Sep 27, 2023 | 201.05 | 202.00 | 197.95 | 199.43 | 1,245,453 | +0.44(+0.22%) |
Sep 26, 2023 | 202.54 | 202.54 | 198.38 | 198.99 | 677,634 | -4.74(-2.33%) |
Sep 25, 2023 | 199.81 | 204.42 | 202.97 | 203.73 | 680,492 | +3.91(+1.96%) |
Sep 22, 2023 | 199.55 | 203.41 | 199.18 | 199.81 | 842,106 | +0.26(+0.13%) |
Sep 21, 2023 | 202.27 | 202.81 | 198.08 | 199.55 | 1,112,485 | -3.87(-1.90%) |
Sep 20, 2023 | 204.26 | 206.01 | 203.25 | 203.41 | 882,646 | +0.80(+0.39%) |
Sep 19, 2023 | 203.56 | 204.37 | 200.12 | 202.62 | 1,048,275 | -1.77(-0.87%) |
Sep 18, 2023 | 203.46 | 205.95 | 202.97 | 204.39 | 1,044,347 | +0.12(+0.06%) |
Sep 15, 2023 | 203.17 | 204.44 | 199.51 | 204.27 | 3,263,073 | +1.31(+0.64%) |
Sep 14, 2023 | 209.11 | 210.19 | 201.34 | 202.96 | 1,861,470 | -4.37(-2.11%) |
Sep 13, 2023 | 210.41 | 212.67 | 206.88 | 207.33 | 1,570,618 | -3.05(-1.45%) |
Sep 12, 2023 | 210.56 | 213.69 | 209.82 | 210.38 | 1,045,409 | -2.09(-0.98%) |
Sep 11, 2023 | 211.59 | 213.14 | 209.72 | 212.47 | 973,836 | +2.39(+1.14%) |
Sep 08, 2023 | 214.80 | 215.84 | 209.82 | 210.08 | 1,137,766 | -5.73(-2.66%) |
Sep 07, 2023 | 212.93 | 217.97 | 210.43 | 215.81 | 1,909,464 | +4.43(+2.10%) |
Sep 06, 2023 | 211.15 | 215.17 | 209.62 | 211.38 | 1,038,834 | +0.21(+0.10%) |
Sep 05, 2023 | 215.63 | 216.20 | 208.63 | 211.17 | 1,387,115 | -6.10(-2.81%) |
Sep 01, 2023 | 216.13 | 218.36 | 213.64 | 217.27 | 1,025,268 | +4.24(+1.99%) |
Aug 31, 2023 | 212.46 | 214.35 | 210.69 | 213.03 | 1,699,258 | -1.47(-0.68%) |
Aug 30, 2023 | 213.25 | 215.54 | 212.65 | 214.50 | 1,043,141 | +1.25(+0.59%) |
Aug 29, 2023 | 206.75 | 214.05 | 206.25 | 213.25 | 1,257,652 | +5.69(+2.74%) |
Aug 28, 2023 | 205.85 | 209.46 | 204.84 | 207.56 | 1,056,772 | +3.66(+1.80%) |
Aug 25, 2023 | 204.73 | 205.63 | 200.65 | 203.90 | 780,935 | +0.17(+0.08%) |
Aug 24, 2023 | 205.53 | 207.03 | 203.62 | 203.73 | 1,143,079 | -1.97(-0.96%) |
Aug 23, 2023 | 202.25 | 206.08 | 200.12 | 205.70 | 1,180,541 | +3.81(+1.89%) |
Aug 22, 2023 | 200.67 | 202.45 | 199.31 | 201.88 | 1,429,649 | +0.94(+0.47%) |
Aug 21, 2023 | 197.87 | 204.16 | 197.86 | 200.94 | 1,453,277 | +4.80(+2.44%) |
Aug 18, 2023 | 194.72 | 197.21 | 193.53 | 196.15 | 1,745,531 | -0.34(-0.17%) |
Aug 17, 2023 | 200.91 | 204.39 | 196.21 | 196.49 | 1,467,922 | -6.44(-3.18%) |
Aug 16, 2023 | 205.42 | 211.52 | 202.03 | 202.93 | 1,437,961 | -1.27(-0.62%) |
Aug 15, 2023 | 206.87 | 208.35 | 203.74 | 204.20 | 1,120,055 | -3.16(-1.53%) |
Aug 14, 2023 | 204.60 | 208.66 | 202.86 | 207.36 | 1,183,630 | +2.60(+1.27%) |
Aug 11, 2023 | 201.20 | 205.60 | 201.20 | 204.76 | 1,159,381 | +2.41(+1.19%) |
Aug 10, 2023 | 200.93 | 204.20 | 199.69 | 202.36 | 938,386 | +2.25(+1.12%) |
Aug 09, 2023 | 202.61 | 203.67 | 199.42 | 200.11 | 1,366,983 | -3.82(-1.87%) |
Aug 08, 2023 | 202.40 | 204.21 | 200.72 | 203.93 | 1,005,308 | -0.13(-0.06%) |
Aug 07, 2023 | 204.67 | 208.07 | 200.33 | 204.06 | 1,258,669 | +1.12(+0.55%) |
Aug 04, 2023 | 203.81 | 208.25 | 201.14 | 202.94 | 1,599,815 | -2.96(-1.44%) |
Aug 03, 2023 | 202.85 | 208.07 | 202.49 | 205.89 | 1,761,640 | +2.22(+1.09%) |
Aug 02, 2023 | 203.12 | 206.35 | 202.60 | 203.67 | 1,413,298 | -2.02(-0.98%) |
Aug 01, 2023 | 209.11 | 209.69 | 199.06 | 205.69 | 2,188,283 | -3.42(-1.64%) |
Jul 31, 2023 | 212.85 | 213.97 | 206.91 | 209.11 | 1,488,474 | -4.03(-1.89%) |
Jul 28, 2023 | 209.38 | 213.75 | 206.52 | 213.14 | 2,088,511 | +7.70(+3.75%) |
Jul 27, 2023 | 211.58 | 211.58 | 203.83 | 205.44 | 1,989,592 | -4.30(-2.05%) |
Jul 26, 2023 | 202.38 | 211.02 | 199.99 | 209.74 | 2,656,087 | +12.65(+6.42%) |
Jul 25, 2023 | 194.75 | 198.98 | 194.12 | 197.08 | 1,755,046 | +2.95(+1.52%) |
Jul 24, 2023 | 189.72 | 194.78 | 187.69 | 194.14 | 1,809,377 | -2.51(-1.28%) |
Jul 21, 2023 | 197.43 | 201.55 | 195.48 | 196.65 | 4,664,322 | -1.93(-0.97%) |
Jul 20, 2023 | 197.31 | 202.53 | 196.08 | 198.57 | 2,589,141 | +1.58(+0.80%) |
Jul 19, 2023 | 196.93 | 199.08 | 195.32 | 197.00 | 2,414,477 | +0.50(+0.25%) |
Jul 18, 2023 | 199.39 | 205.16 | 196.20 | 196.50 | 3,152,197 | +5.44(+2.85%) |
Jul 17, 2023 | 186.75 | 192.37 | 186.30 | 191.06 | 1,743,471 | +2.75(+1.46%) |
Jul 14, 2023 | 187.70 | 189.00 | 187.35 | 188.31 | 1,044,292 | +0.21(+0.11%) |
Jul 13, 2023 | 189.14 | 189.25 | 186.20 | 188.10 | 1,408,517 | +0.79(+0.42%) |
Jul 12, 2023 | 190.04 | 190.29 | 185.00 | 187.31 | 1,435,445 | -1.07(-0.57%) |
Jul 11, 2023 | 186.63 | 188.98 | 185.42 | 188.38 | 1,820,680 | +1.57(+0.84%) |
Jul 10, 2023 | 185.36 | 188.28 | 183.34 | 186.81 | 1,360,389 | +2.40(+1.30%) |
Jul 07, 2023 | 184.14 | 188.71 | 183.92 | 184.41 | 1,899,754 | +1.93(+1.06%) |
Jul 06, 2023 | 181.14 | 183.27 | 180.41 | 182.47 | 1,326,020 | -0.83(-0.45%) |
Jul 05, 2023 | 181.07 | 185.43 | 180.70 | 183.31 | 1,438,733 | -0.07(-0.04%) |