Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 203.67 | 204.79 | 202.08 | 202.55 | 191,308 | -0.48(-0.23%) |
Sep 28, 2023 | 202.51 | 204.79 | 201.94 | 203.03 | 344,235 | +1.85(+0.92%) |
Sep 27, 2023 | 199.19 | 201.19 | 198.48 | 201.17 | 212,720 | +2.75(+1.39%) |
Sep 26, 2023 | 198.68 | 200.31 | 198.06 | 198.42 | 216,500 | -0.91(-0.46%) |
Sep 25, 2023 | 198.56 | 200.35 | 199.09 | 199.33 | 176,143 | +0.25(+0.12%) |
Sep 22, 2023 | 200.21 | 201.38 | 198.06 | 199.09 | 243,532 | -1.41(-0.70%) |
Sep 21, 2023 | 202.63 | 203.09 | 197.59 | 200.49 | 572,211 | -3.05(-1.50%) |
Sep 20, 2023 | 208.13 | 208.13 | 203.47 | 203.54 | 544,594 | -3.31(-1.60%) |
Sep 19, 2023 | 210.50 | 210.62 | 206.52 | 206.85 | 263,893 | -3.33(-1.58%) |
Sep 18, 2023 | 209.94 | 211.72 | 208.46 | 210.17 | 180,098 | +0.62(+0.30%) |
Sep 15, 2023 | 210.51 | 212.07 | 209.49 | 209.55 | 348,077 | -1.27(-0.60%) |
Sep 14, 2023 | 207.50 | 210.88 | 207.31 | 210.82 | 181,116 | +3.38(+1.63%) |
Sep 13, 2023 | 209.98 | 210.60 | 207.00 | 207.44 | 213,624 | -1.81(-0.87%) |
Sep 12, 2023 | 207.96 | 210.83 | 207.96 | 209.25 | 129,188 | +0.25(+0.12%) |
Sep 11, 2023 | 208.50 | 209.82 | 206.30 | 209.01 | 143,010 | +0.26(+0.12%) |
Sep 08, 2023 | 207.30 | 208.89 | 206.69 | 208.75 | 172,025 | +1.44(+0.70%) |
Sep 07, 2023 | 207.45 | 208.56 | 206.09 | 207.30 | 424,816 | +0.18(+0.09%) |
Sep 06, 2023 | 214.20 | 214.78 | 207.03 | 207.12 | 329,258 | -7.84(-3.65%) |
Sep 05, 2023 | 218.59 | 218.59 | 214.97 | 214.97 | 184,708 | -3.70(-1.69%) |
Sep 01, 2023 | 219.48 | 219.90 | 218.09 | 218.67 | 129,047 | +0.54(+0.25%) |
Aug 31, 2023 | 218.95 | 220.40 | 218.12 | 218.13 | 162,626 | -0.49(-0.22%) |
Aug 30, 2023 | 217.27 | 219.21 | 217.06 | 218.62 | 191,397 | +1.77(+0.82%) |
Aug 29, 2023 | 216.19 | 217.32 | 214.40 | 216.85 | 160,476 | +0.06(+0.03%) |
Aug 28, 2023 | 216.40 | 218.31 | 215.96 | 216.79 | 162,081 | +0.41(+0.19%) |
Aug 25, 2023 | 217.46 | 217.46 | 214.92 | 216.38 | 122,263 | +0.44(+0.20%) |
Aug 24, 2023 | 216.01 | 218.83 | 215.54 | 215.95 | 143,979 | -0.86(-0.40%) |
Aug 23, 2023 | 217.59 | 217.59 | 215.47 | 216.81 | 168,875 | -0.39(-0.18%) |
Aug 22, 2023 | 216.89 | 218.18 | 216.15 | 217.20 | 135,250 | +0.70(+0.32%) |
Aug 21, 2023 | 216.21 | 217.47 | 214.96 | 216.50 | 243,388 | +0.46(+0.21%) |
Aug 18, 2023 | 216.37 | 219.15 | 215.42 | 216.04 | 471,511 | -0.86(-0.39%) |
Aug 17, 2023 | 221.18 | 221.62 | 216.60 | 216.90 | 375,737 | -3.37(-1.53%) |
Aug 16, 2023 | 218.93 | 221.99 | 218.93 | 220.26 | 185,063 | +0.94(+0.43%) |
Aug 15, 2023 | 223.24 | 224.59 | 219.17 | 219.33 | 263,007 | -4.83(-2.16%) |
Aug 14, 2023 | 223.63 | 224.74 | 221.97 | 224.16 | 216,112 | +0.80(+0.36%) |
Aug 11, 2023 | 221.88 | 223.72 | 219.90 | 223.36 | 193,902 | +2.16(+0.97%) |
Aug 10, 2023 | 223.21 | 223.96 | 220.53 | 221.21 | 188,953 | -2.92(-1.30%) |
Aug 09, 2023 | 222.93 | 225.28 | 221.46 | 224.13 | 190,620 | +1.61(+0.73%) |
Aug 08, 2023 | 224.80 | 226.54 | 221.33 | 222.52 | 220,744 | -4.45(-1.96%) |
Aug 07, 2023 | 224.07 | 228.93 | 224.07 | 226.97 | 235,958 | +3.64(+1.63%) |
Aug 04, 2023 | 223.94 | 224.80 | 222.28 | 223.32 | 365,736 | +0.57(+0.26%) |
Aug 03, 2023 | 225.92 | 231.82 | 215.12 | 222.75 | 598,768 | -1.54(-0.68%) |
Aug 02, 2023 | 226.35 | 226.96 | 224.09 | 224.29 | 336,626 | -2.12(-0.94%) |
Aug 01, 2023 | 226.04 | 228.09 | 225.08 | 226.41 | 224,354 | +0.30(+0.13%) |
Jul 31, 2023 | 227.59 | 227.59 | 223.87 | 226.11 | 310,254 | -0.77(-0.34%) |
Jul 28, 2023 | 229.08 | 229.08 | 224.78 | 226.88 | 224,061 | -0.14(-0.06%) |
Jul 27, 2023 | 230.07 | 230.07 | 224.59 | 227.02 | 292,646 | -3.81(-1.65%) |
Jul 26, 2023 | 228.37 | 231.96 | 227.46 | 230.83 | 250,292 | +2.83(+1.24%) |
Jul 25, 2023 | 225.35 | 228.35 | 222.82 | 228.00 | 165,540 | +0.36(+0.16%) |
Jul 24, 2023 | 228.12 | 229.32 | 226.96 | 227.64 | 151,208 | -0.34(-0.15%) |
Jul 21, 2023 | 229.34 | 229.98 | 226.92 | 227.98 | 205,140 | -1.28(-0.56%) |
Jul 20, 2023 | 227.49 | 229.76 | 226.34 | 229.26 | 216,586 | +3.34(+1.48%) |
Jul 19, 2023 | 225.90 | 226.78 | 223.82 | 225.92 | 313,454 | -0.12(-0.05%) |
Jul 18, 2023 | 229.48 | 231.64 | 224.31 | 226.04 | 276,687 | -3.43(-1.49%) |
Jul 17, 2023 | 225.38 | 231.26 | 224.89 | 229.47 | 286,544 | +4.66(+2.07%) |
Jul 14, 2023 | 223.91 | 224.85 | 222.30 | 224.81 | 237,545 | +0.07(+0.03%) |
Jul 13, 2023 | 225.08 | 226.14 | 223.48 | 224.74 | 215,933 | -1.29(-0.57%) |
Jul 12, 2023 | 228.43 | 228.43 | 225.15 | 226.03 | 193,012 | -1.36(-0.60%) |
Jul 11, 2023 | 224.71 | 228.41 | 223.21 | 227.39 | 225,970 | +3.05(+1.36%) |
Jul 10, 2023 | 221.18 | 224.41 | 221.18 | 224.34 | 215,509 | +3.56(+1.61%) |
Jul 07, 2023 | 221.74 | 223.69 | 220.09 | 220.78 | 512,020 | -1.62(-0.73%) |
Jul 06, 2023 | 223.30 | 224.07 | 221.86 | 222.40 | 270,282 | -1.75(-0.78%) |
Jul 05, 2023 | 224.29 | 224.92 | 222.20 | 224.15 | 243,441 | -1.05(-0.47%) |