Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 197.69 | 198.28 | 194.76 | 195.77 | 63,775 | +0.86(+0.44%) |
Sep 28, 2023 | 191.12 | 197.01 | 190.76 | 194.91 | 71,814 | +3.27(+1.70%) |
Sep 27, 2023 | 191.82 | 192.25 | 189.05 | 191.65 | 54,955 | +1.83(+0.96%) |
Sep 26, 2023 | 191.95 | 192.14 | 189.46 | 189.82 | 48,839 | -3.72(-1.92%) |
Sep 25, 2023 | 190.92 | 193.62 | 192.12 | 193.53 | 104,572 | +1.16(+0.60%) |
Sep 22, 2023 | 192.15 | 193.57 | 191.70 | 192.38 | 25,602 | +2.31(+1.21%) |
Sep 21, 2023 | 191.97 | 192.65 | 190.06 | 190.07 | 49,720 | -4.21(-2.16%) |
Sep 20, 2023 | 198.41 | 198.73 | 194.17 | 194.27 | 45,347 | -3.00(-1.52%) |
Sep 19, 2023 | 198.48 | 199.04 | 195.82 | 197.27 | 141,890 | -1.50(-0.75%) |
Sep 18, 2023 | 198.00 | 200.55 | 197.76 | 198.77 | 80,809 | -0.42(-0.21%) |
Sep 15, 2023 | 202.57 | 202.80 | 198.59 | 199.19 | 45,798 | -4.67(-2.29%) |
Sep 14, 2023 | 202.51 | 204.28 | 200.55 | 203.86 | 32,085 | +3.85(+1.93%) |
Sep 13, 2023 | 200.04 | 202.03 | 199.35 | 200.00 | 29,705 | -0.19(-0.09%) |
Sep 12, 2023 | 199.81 | 203.20 | 199.81 | 200.19 | 74,076 | -1.45(-0.72%) |
Sep 11, 2023 | 205.26 | 205.81 | 200.09 | 201.64 | 37,988 | -1.08(-0.53%) |
Sep 08, 2023 | 204.06 | 204.53 | 201.98 | 202.72 | 29,222 | -1.57(-0.77%) |
Sep 07, 2023 | 206.02 | 206.22 | 202.17 | 204.29 | 39,459 | -6.16(-2.93%) |
Sep 06, 2023 | 212.04 | 213.57 | 208.63 | 210.44 | 65,614 | -1.57(-0.74%) |
Sep 05, 2023 | 212.39 | 213.72 | 210.43 | 212.01 | 69,359 | -1.84(-0.86%) |
Sep 01, 2023 | 213.84 | 214.91 | 212.25 | 213.85 | 41,099 | +1.13(+0.53%) |
Aug 31, 2023 | 210.43 | 213.59 | 210.43 | 212.72 | 48,957 | +2.38(+1.13%) |
Aug 30, 2023 | 209.04 | 211.79 | 207.23 | 210.34 | 48,118 | -0.34(-0.16%) |
Aug 29, 2023 | 204.14 | 211.25 | 204.14 | 210.69 | 57,810 | +5.34(+2.60%) |
Aug 28, 2023 | 204.90 | 206.31 | 203.82 | 205.34 | 37,196 | +2.65(+1.30%) |
Aug 25, 2023 | 201.75 | 203.80 | 198.73 | 202.70 | 39,705 | +1.13(+0.56%) |
Aug 24, 2023 | 212.07 | 212.25 | 201.29 | 201.57 | 68,085 | -7.54(-3.60%) |
Aug 23, 2023 | 202.93 | 210.11 | 202.61 | 209.11 | 66,251 | +4.86(+2.38%) |
Aug 22, 2023 | 207.04 | 207.73 | 203.12 | 204.25 | 34,003 | -0.59(-0.29%) |
Aug 21, 2023 | 201.11 | 205.21 | 200.94 | 204.84 | 62,774 | +4.47(+2.23%) |
Aug 18, 2023 | 197.77 | 201.36 | 197.49 | 200.36 | 65,209 | +0.39(+0.19%) |
Aug 17, 2023 | 203.27 | 203.27 | 199.77 | 199.97 | 63,015 | -3.44(-1.69%) |
Aug 16, 2023 | 207.10 | 208.18 | 203.37 | 203.42 | 41,564 | -4.35(-2.09%) |
Aug 15, 2023 | 210.69 | 210.69 | 207.67 | 207.77 | 41,485 | -3.90(-1.84%) |
Aug 14, 2023 | 206.09 | 211.75 | 205.25 | 211.67 | 52,093 | +4.58(+2.21%) |
Aug 11, 2023 | 208.33 | 208.89 | 206.41 | 207.09 | 45,942 | -3.61(-1.71%) |
Aug 10, 2023 | 213.90 | 215.98 | 209.53 | 210.71 | 95,559 | -1.54(-0.72%) |
Aug 09, 2023 | 215.84 | 215.84 | 210.78 | 212.24 | 57,142 | -3.62(-1.68%) |
Aug 08, 2023 | 216.46 | 216.46 | 212.92 | 215.87 | 45,200 | -3.92(-1.78%) |
Aug 07, 2023 | 219.44 | 220.19 | 217.40 | 219.79 | 28,576 | +1.39(+0.64%) |
Aug 04, 2023 | 217.26 | 221.65 | 215.24 | 218.40 | 48,062 | +0.01(+0.00%) |
Aug 03, 2023 | 215.31 | 219.27 | 214.59 | 218.39 | 41,668 | +0.75(+0.34%) |
Aug 02, 2023 | 223.59 | 223.76 | 216.41 | 217.64 | 79,021 | -8.95(-3.95%) |
Aug 01, 2023 | 225.72 | 227.07 | 222.90 | 226.59 | 54,965 | -1.97(-0.86%) |
Jul 31, 2023 | 227.35 | 229.02 | 227.35 | 228.56 | 105,675 | +2.47(+1.09%) |
Jul 28, 2023 | 226.26 | 226.41 | 224.01 | 226.09 | 55,751 | +4.56(+2.06%) |
Jul 27, 2023 | 224.91 | 226.21 | 220.43 | 221.52 | 126,394 | +0.16(+0.07%) |
Jul 26, 2023 | 221.51 | 223.42 | 218.79 | 221.36 | 88,352 | -4.22(-1.87%) |
Jul 25, 2023 | 222.89 | 226.76 | 222.89 | 225.59 | 45,651 | +4.15(+1.88%) |
Jul 24, 2023 | 222.62 | 224.22 | 220.94 | 221.43 | 106,369 | -1.04(-0.47%) |
Jul 21, 2023 | 223.23 | 224.52 | 221.34 | 222.47 | 59,451 | +1.77(+0.80%) |
Jul 20, 2023 | 226.00 | 226.64 | 219.75 | 220.71 | 84,703 | -8.35(-3.65%) |
Jul 19, 2023 | 232.24 | 232.56 | 228.59 | 229.06 | 56,283 | -2.47(-1.07%) |
Jul 18, 2023 | 230.58 | 232.12 | 228.76 | 231.53 | 58,681 | +0.36(+0.16%) |
Jul 17, 2023 | 225.80 | 232.33 | 224.61 | 231.16 | 72,099 | +5.87(+2.61%) |
Jul 14, 2023 | 231.24 | 231.24 | 224.41 | 225.30 | 79,043 | -6.06(-2.62%) |
Jul 13, 2023 | 228.43 | 231.68 | 227.53 | 231.35 | 38,031 | +5.14(+2.27%) |
Jul 12, 2023 | 224.60 | 226.85 | 224.30 | 226.22 | 57,162 | +4.43(+2.00%) |
Jul 11, 2023 | 221.77 | 221.86 | 218.33 | 221.78 | 52,823 | +0.81(+0.37%) |
Jul 10, 2023 | 216.27 | 221.14 | 216.27 | 220.97 | 58,601 | +5.23(+2.42%) |
Jul 07, 2023 | 214.99 | 218.84 | 214.71 | 215.75 | 50,776 | +1.92(+0.90%) |
Jul 06, 2023 | 213.33 | 214.59 | 211.34 | 213.83 | 54,037 | -3.23(-1.49%) |
Jul 05, 2023 | 221.76 | 222.45 | 217.06 | 217.06 | 60,642 | -5.36(-2.41%) |