Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 203.35 | 204.72 | 202.29 | 202.53 | 365,409 | -0.06(-0.03%) |
Sep 28, 2023 | 199.68 | 203.68 | 199.44 | 202.59 | 426,444 | +2.12(+1.06%) |
Sep 27, 2023 | 200.86 | 201.94 | 199.11 | 200.47 | 384,070 | +0.18(+0.09%) |
Sep 26, 2023 | 200.71 | 201.37 | 199.43 | 200.29 | 423,340 | -0.65(-0.32%) |
Sep 25, 2023 | 199.35 | 201.09 | 200.28 | 200.94 | 309,932 | +1.22(+0.61%) |
Sep 22, 2023 | 200.71 | 201.49 | 199.45 | 199.72 | 331,691 | -0.61(-0.30%) |
Sep 21, 2023 | 200.35 | 201.20 | 198.46 | 200.33 | 668,650 | -0.42(-0.21%) |
Sep 20, 2023 | 201.52 | 202.93 | 200.68 | 200.75 | 325,556 | +0.35(+0.17%) |
Sep 19, 2023 | 199.04 | 201.71 | 198.67 | 200.40 | 307,850 | +0.68(+0.34%) |
Sep 18, 2023 | 200.20 | 202.04 | 199.48 | 199.72 | 538,537 | -1.00(-0.50%) |
Sep 15, 2023 | 200.69 | 202.60 | 200.04 | 200.72 | 1,741,989 | +0.31(+0.15%) |
Sep 14, 2023 | 200.73 | 201.95 | 200.03 | 200.41 | 521,526 | +0.94(+0.47%) |
Sep 13, 2023 | 198.62 | 200.04 | 198.34 | 199.47 | 564,211 | +0.99(+0.50%) |
Sep 12, 2023 | 201.17 | 202.06 | 198.36 | 198.48 | 610,844 | -3.78(-1.87%) |
Sep 11, 2023 | 206.07 | 207.19 | 201.15 | 202.26 | 538,385 | -4.30(-2.08%) |
Sep 08, 2023 | 207.66 | 209.31 | 205.83 | 206.56 | 299,426 | -1.19(-0.57%) |
Sep 07, 2023 | 205.50 | 208.44 | 205.21 | 207.75 | 556,606 | +2.17(+1.06%) |
Sep 06, 2023 | 206.37 | 207.11 | 204.79 | 205.58 | 325,925 | -0.67(-0.32%) |
Sep 05, 2023 | 205.31 | 207.59 | 205.31 | 206.25 | 409,689 | +1.10(+0.54%) |
Sep 01, 2023 | 208.16 | 208.60 | 203.97 | 205.15 | 371,329 | -2.64(-1.27%) |
Aug 31, 2023 | 209.96 | 210.64 | 207.48 | 207.79 | 596,983 | -1.33(-0.64%) |
Aug 30, 2023 | 207.35 | 209.54 | 207.25 | 209.12 | 287,542 | +1.77(+0.85%) |
Aug 29, 2023 | 206.44 | 207.45 | 205.84 | 207.35 | 280,394 | +0.82(+0.40%) |
Aug 28, 2023 | 206.03 | 207.93 | 205.74 | 206.53 | 261,360 | +0.79(+0.38%) |
Aug 25, 2023 | 203.34 | 206.03 | 202.68 | 205.74 | 374,851 | +3.17(+1.56%) |
Aug 24, 2023 | 205.89 | 206.55 | 202.53 | 202.57 | 307,614 | -2.62(-1.28%) |
Aug 23, 2023 | 203.72 | 206.65 | 203.72 | 205.19 | 322,351 | +2.20(+1.08%) |
Aug 22, 2023 | 202.04 | 204.35 | 202.04 | 202.99 | 286,591 | +1.06(+0.52%) |
Aug 21, 2023 | 201.10 | 202.81 | 200.79 | 201.93 | 221,973 | +0.59(+0.29%) |
Aug 18, 2023 | 200.09 | 202.59 | 200.09 | 201.34 | 304,970 | +0.23(+0.11%) |
Aug 17, 2023 | 204.70 | 205.44 | 201.07 | 201.11 | 435,073 | -3.76(-1.84%) |
Aug 16, 2023 | 205.43 | 207.71 | 204.68 | 204.87 | 316,382 | -1.26(-0.61%) |
Aug 15, 2023 | 207.96 | 209.51 | 205.51 | 206.13 | 386,463 | -2.13(-1.02%) |
Aug 14, 2023 | 206.45 | 208.30 | 205.43 | 208.26 | 329,368 | +2.30(+1.12%) |
Aug 11, 2023 | 203.66 | 206.76 | 203.08 | 205.96 | 341,436 | +1.99(+0.98%) |
Aug 10, 2023 | 205.84 | 206.99 | 203.24 | 203.97 | 388,812 | -0.64(-0.31%) |
Aug 09, 2023 | 203.88 | 206.02 | 203.31 | 204.61 | 367,394 | +1.40(+0.69%) |
Aug 08, 2023 | 204.92 | 205.24 | 202.31 | 203.21 | 429,980 | -2.04(-0.99%) |
Aug 07, 2023 | 204.72 | 207.05 | 204.72 | 205.25 | 497,461 | +0.14(+0.07%) |
Aug 04, 2023 | 210.18 | 210.18 | 204.88 | 205.11 | 444,004 | -3.02(-1.45%) |
Aug 03, 2023 | 208.03 | 208.58 | 207.16 | 208.13 | 419,875 | +0.24(+0.12%) |
Aug 02, 2023 | 209.59 | 209.59 | 206.64 | 207.89 | 488,515 | -3.51(-1.66%) |
Aug 01, 2023 | 209.60 | 212.41 | 208.84 | 211.40 | 532,793 | +0.45(+0.21%) |
Jul 31, 2023 | 208.22 | 211.08 | 208.22 | 210.95 | 517,745 | +2.67(+1.28%) |
Jul 28, 2023 | 208.32 | 214.46 | 205.96 | 208.28 | 653,273 | -1.17(-0.56%) |
Jul 27, 2023 | 213.15 | 213.66 | 208.80 | 209.45 | 564,616 | -1.39(-0.66%) |
Jul 26, 2023 | 210.88 | 211.95 | 209.65 | 210.84 | 653,845 | -0.21(-0.10%) |
Jul 25, 2023 | 211.42 | 212.55 | 210.77 | 211.05 | 517,322 | -0.83(-0.39%) |
Jul 24, 2023 | 214.61 | 215.41 | 211.74 | 211.88 | 388,850 | -2.01(-0.94%) |
Jul 21, 2023 | 214.41 | 215.20 | 213.40 | 213.89 | 468,056 | +0.29(+0.14%) |
Jul 20, 2023 | 214.46 | 216.00 | 212.85 | 213.60 | 469,481 | -1.41(-0.66%) |
Jul 19, 2023 | 216.84 | 217.81 | 213.54 | 215.01 | 538,787 | -0.45(-0.21%) |
Jul 18, 2023 | 214.62 | 215.96 | 213.36 | 215.46 | 398,680 | +0.15(+0.07%) |
Jul 17, 2023 | 216.46 | 217.38 | 214.88 | 215.31 | 297,242 | -1.32(-0.61%) |
Jul 14, 2023 | 215.71 | 217.32 | 215.70 | 216.63 | 310,801 | +0.22(+0.10%) |
Jul 13, 2023 | 215.98 | 217.38 | 215.29 | 216.41 | 422,501 | +0.58(+0.27%) |
Jul 12, 2023 | 216.38 | 217.88 | 214.54 | 215.83 | 610,426 | +2.10(+0.98%) |
Jul 11, 2023 | 221.00 | 221.63 | 212.13 | 213.73 | 1,060,568 | -11.36(-5.05%) |
Jul 10, 2023 | 221.94 | 225.11 | 221.61 | 225.09 | 377,557 | +2.64(+1.19%) |
Jul 07, 2023 | 222.55 | 223.87 | 220.81 | 222.45 | 354,704 | -0.68(-0.30%) |
Jul 06, 2023 | 220.43 | 223.29 | 220.25 | 223.13 | 404,173 | +0.68(+0.31%) |
Jul 05, 2023 | 222.08 | 223.08 | 221.00 | 222.45 | 451,545 | -0.46(-0.21%) |