Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 22, 2023 | 172.29 | 172.34 | 172.25 | 172.32 | 748,905 | +0.15(+0.09%) |
Sep 21, 2023 | 172.22 | 172.36 | 172.12 | 172.17 | 1,940,156 | -0.04(-0.02%) |
Sep 20, 2023 | 172.10 | 172.21 | 172.10 | 172.21 | 517,740 | +0.10(+0.06%) |
Sep 19, 2023 | 172.00 | 172.15 | 171.96 | 172.11 | 422,584 | +0.06(+0.03%) |
Sep 18, 2023 | 172.00 | 172.08 | 171.76 | 172.05 | 485,787 | +0.05(+0.03%) |
Sep 15, 2023 | 172.05 | 172.15 | 171.75 | 172.00 | 904,399 | -0.06(-0.03%) |
Sep 14, 2023 | 172.00 | 172.10 | 171.98 | 172.06 | 391,403 | +0.06(+0.03%) |
Sep 13, 2023 | 172.00 | 172.10 | 171.95 | 172.00 | 1,054,254 | +0.02(+0.01%) |
Sep 12, 2023 | 170.54 | 172.05 | 170.32 | 171.98 | 1,689,338 | +1.04(+0.61%) |
Sep 11, 2023 | 170.41 | 171.12 | 170.25 | 170.94 | 1,094,717 | +0.62(+0.36%) |
Sep 08, 2023 | 169.75 | 170.39 | 169.70 | 170.32 | 547,685 | +0.17(+0.10%) |
Sep 07, 2023 | 169.56 | 170.26 | 169.56 | 170.15 | 694,658 | +0.52(+0.31%) |
Sep 06, 2023 | 169.38 | 169.80 | 169.38 | 169.63 | 335,927 | -0.16(-0.09%) |
Sep 05, 2023 | 168.67 | 169.98 | 168.67 | 169.79 | 642,411 | +0.53(+0.31%) |
Sep 01, 2023 | 168.90 | 169.50 | 168.90 | 169.26 | 366,069 | +0.26(+0.15%) |
Aug 31, 2023 | 168.84 | 169.26 | 168.74 | 169.00 | 658,900 | +0.30(+0.18%) |
Aug 30, 2023 | 169.14 | 169.17 | 168.67 | 168.70 | 456,498 | -0.18(-0.11%) |
Aug 29, 2023 | 169.19 | 169.20 | 168.80 | 168.88 | 624,840 | -0.02(-0.01%) |
Aug 28, 2023 | 169.11 | 169.34 | 168.86 | 168.90 | 646,389 | -0.10(-0.06%) |
Aug 25, 2023 | 169.10 | 169.27 | 168.82 | 169.00 | 364,344 | +0.25(+0.15%) |
Aug 24, 2023 | 169.20 | 169.37 | 168.56 | 168.75 | 594,117 | -0.41(-0.24%) |
Aug 23, 2023 | 169.25 | 169.48 | 169.10 | 169.16 | 509,827 | -0.09(-0.05%) |
Aug 22, 2023 | 169.25 | 169.55 | 169.09 | 169.25 | 973,297 | +0.01(+0.01%) |
Aug 21, 2023 | 169.50 | 169.50 | 169.03 | 169.24 | 647,760 | -0.02(-0.01%) |
Aug 18, 2023 | 169.00 | 169.34 | 168.77 | 169.26 | 742,257 | +0.26(+0.15%) |
Aug 17, 2023 | 168.80 | 169.35 | 168.63 | 169.00 | 532,468 | -0.06(-0.04%) |
Aug 16, 2023 | 168.96 | 169.40 | 168.28 | 169.06 | 1,097,002 | -0.07(-0.04%) |
Aug 15, 2023 | 169.00 | 169.48 | 168.76 | 169.13 | 757,449 | -0.14(-0.08%) |
Aug 14, 2023 | 168.00 | 169.75 | 168.00 | 169.27 | 1,366,635 | +1.79(+1.07%) |
Aug 11, 2023 | 167.30 | 168.02 | 167.09 | 167.48 | 348,855 | +0.43(+0.26%) |
Aug 10, 2023 | 167.30 | 167.86 | 166.99 | 167.05 | 492,421 | -0.06(-0.04%) |
Aug 09, 2023 | 167.48 | 168.70 | 167.00 | 167.11 | 1,368,513 | -0.05(-0.03%) |
Aug 08, 2023 | 166.70 | 167.60 | 166.50 | 167.16 | 1,001,413 | +0.74(+0.44%) |
Aug 07, 2023 | 166.50 | 167.09 | 166.05 | 166.42 | 1,581,555 | +0.03(+0.02%) |
Aug 04, 2023 | 166.95 | 167.21 | 166.12 | 166.39 | 750,808 | -0.77(-0.46%) |
Aug 03, 2023 | 166.21 | 167.59 | 165.86 | 167.16 | 1,308,115 | +0.65(+0.39%) |
Aug 02, 2023 | 166.05 | 167.24 | 165.52 | 166.51 | 706,530 | +0.41(+0.25%) |
Aug 01, 2023 | 165.51 | 167.10 | 165.32 | 166.10 | 1,342,127 | +0.52(+0.31%) |
Jul 31, 2023 | 165.51 | 166.88 | 165.08 | 165.58 | 3,325,951 | -1.61(-0.96%) |
Jul 28, 2023 | 164.69 | 167.24 | 164.25 | 167.19 | 12,340,714 | +58.64(+54.02%) |
Jul 27, 2023 | 106.83 | 111.74 | 104.79 | 108.55 | 1,388,804 | +2.46(+2.32%) |
Jul 26, 2023 | 106.25 | 107.70 | 104.50 | 106.09 | 640,764 | -0.39(-0.37%) |
Jul 25, 2023 | 109.88 | 111.49 | 105.83 | 106.48 | 573,859 | -3.19(-2.91%) |
Jul 24, 2023 | 112.98 | 115.23 | 109.66 | 109.67 | 351,064 | -1.19(-1.07%) |
Jul 21, 2023 | 110.59 | 112.23 | 108.84 | 110.86 | 226,500 | +0.75(+0.68%) |
Jul 20, 2023 | 112.91 | 113.25 | 109.97 | 110.11 | 537,825 | -2.90(-2.57%) |
Jul 19, 2023 | 110.26 | 113.61 | 108.04 | 113.01 | 602,875 | +3.86(+3.54%) |
Jul 18, 2023 | 111.20 | 111.20 | 108.04 | 109.15 | 382,653 | -1.32(-1.19%) |
Jul 17, 2023 | 109.40 | 111.24 | 108.88 | 110.47 | 301,753 | +1.34(+1.23%) |
Jul 14, 2023 | 107.69 | 110.37 | 107.23 | 109.13 | 352,829 | +1.42(+1.32%) |
Jul 13, 2023 | 109.25 | 110.72 | 107.18 | 107.71 | 341,890 | -1.33(-1.22%) |
Jul 12, 2023 | 110.00 | 110.86 | 107.76 | 109.04 | 456,457 | -0.28(-0.26%) |
Jul 11, 2023 | 107.45 | 109.99 | 104.79 | 109.32 | 615,815 | +2.07(+1.93%) |
Jul 10, 2023 | 104.36 | 108.67 | 103.22 | 107.25 | 373,749 | +2.88(+2.76%) |
Jul 07, 2023 | 108.00 | 108.50 | 103.78 | 104.37 | 634,840 | -3.52(-3.26%) |
Jul 06, 2023 | 104.80 | 108.00 | 103.18 | 107.89 | 696,109 | +3.99(+3.84%) |
Jul 05, 2023 | 102.88 | 104.58 | 102.27 | 103.90 | 353,560 | +1.02(+0.99%) |
Jul 03, 2023 | 102.00 | 103.59 | 101.64 | 102.88 | 237,652 | +0.92(+0.90%) |
Jun 30, 2023 | 101.23 | 104.59 | 99.91 | 101.96 | 705,548 | +1.06(+1.05%) |
Jun 29, 2023 | 100.48 | 104.79 | 99.40 | 100.90 | 913,125 | +2.07(+2.09%) |
Jun 28, 2023 | 98.03 | 103.26 | 94.31 | 98.83 | 2,096,252 | +6.44(+6.97%) |
Jun 27, 2023 | 91.54 | 92.89 | 88.80 | 92.39 | 521,630 | +2.38(+2.64%) |
Jun 26, 2023 | 93.16 | 94.52 | 88.90 | 90.01 | 434,069 | -3.78(-4.03%) |
Jun 23, 2023 | 96.18 | 96.41 | 92.91 | 93.79 | 1,486,715 | -3.32(-3.42%) |
Jun 22, 2023 | 95.92 | 99.60 | 94.51 | 97.11 | 504,239 | +1.35(+1.41%) |
Jun 21, 2023 | 93.68 | 96.39 | 92.22 | 95.76 | 463,528 | +2.61(+2.80%) |
Jun 20, 2023 | 92.04 | 94.10 | 90.50 | 93.15 | 350,690 | -0.23(-0.25%) |
Jun 16, 2023 | 96.89 | 97.67 | 91.35 | 93.38 | 1,454,445 | -0.23(-0.25%) |
Jun 15, 2023 | 100.96 | 101.03 | 87.66 | 93.61 | 2,254,120 | -8.61(-8.42%) |
Jun 14, 2023 | 104.31 | 105.45 | 100.21 | 102.22 | 445,794 | -2.09(-2.00%) |
Jun 13, 2023 | 98.30 | 105.55 | 98.30 | 104.31 | 936,228 | +5.19(+5.24%) |
Jun 12, 2023 | 96.00 | 99.98 | 95.46 | 99.12 | 980,921 | +5.32(+5.67%) |
Jun 09, 2023 | 93.96 | 94.86 | 92.86 | 93.80 | 619,165 | -0.30(-0.32%) |
Jun 08, 2023 | 94.09 | 95.19 | 93.21 | 94.10 | 295,963 | +0.49(+0.52%) |
Jun 07, 2023 | 94.11 | 95.44 | 92.47 | 93.61 | 357,356 | -0.32(-0.34%) |
Jun 06, 2023 | 91.96 | 94.75 | 91.77 | 93.93 | 408,233 | +1.85(+2.01%) |
Jun 05, 2023 | 91.90 | 94.50 | 90.45 | 92.08 | 359,718 | -0.94(-1.01%) |
Jun 02, 2023 | 91.14 | 93.66 | 89.61 | 93.02 | 491,662 | +1.89(+2.07%) |
Jun 01, 2023 | 90.66 | 92.49 | 88.59 | 91.13 | 502,556 | +1.08(+1.20%) |
May 31, 2023 | 89.72 | 90.98 | 87.82 | 90.05 | 703,597 | +0.35(+0.39%) |
May 30, 2023 | 92.00 | 92.51 | 88.78 | 89.70 | 798,043 | -2.61(-2.83%) |
May 26, 2023 | 92.54 | 94.25 | 91.09 | 92.31 | 378,108 | -0.23(-0.25%) |
May 25, 2023 | 95.19 | 95.94 | 90.59 | 92.54 | 1,082,572 | -2.82(-2.96%) |
May 24, 2023 | 88.00 | 96.11 | 85.30 | 95.36 | 3,475,182 | +16.14(+20.37%) |
May 23, 2023 | 79.63 | 80.91 | 78.40 | 79.22 | 737,802 | -0.20(-0.25%) |
May 22, 2023 | 79.99 | 81.51 | 77.74 | 79.42 | 939,541 | -0.56(-0.70%) |
May 19, 2023 | 82.29 | 83.33 | 79.84 | 79.98 | 1,135,077 | -1.21(-1.49%) |
May 18, 2023 | 81.40 | 81.99 | 79.17 | 81.19 | 952,424 | -0.85(-1.04%) |
May 17, 2023 | 85.00 | 85.32 | 81.94 | 82.04 | 507,533 | -2.98(-3.51%) |
May 16, 2023 | 83.67 | 86.80 | 80.30 | 85.02 | 805,840 | +0.42(+0.50%) |
May 15, 2023 | 86.06 | 86.72 | 83.56 | 84.60 | 634,602 | -1.03(-1.20%) |
May 12, 2023 | 87.87 | 88.18 | 83.44 | 85.63 | 767,040 | -2.38(-2.70%) |
May 11, 2023 | 88.41 | 90.00 | 85.02 | 88.01 | 1,071,016 | -2.37(-2.62%) |
May 10, 2023 | 89.50 | 92.22 | 76.54 | 90.38 | 5,628,617 | -14.99(-14.23%) |
May 09, 2023 | 103.84 | 106.69 | 103.53 | 105.37 | 570,442 | +0.59(+0.56%) |
May 08, 2023 | 104.37 | 105.99 | 100.91 | 104.78 | 578,515 | -0.01(-0.01%) |
May 05, 2023 | 103.30 | 105.28 | 102.87 | 104.79 | 570,957 | +2.39(+2.33%) |
May 04, 2023 | 101.42 | 102.68 | 99.76 | 102.40 | 480,488 | +0.36(+0.35%) |
May 03, 2023 | 100.72 | 104.36 | 99.98 | 102.04 | 628,922 | +2.20(+2.20%) |
May 02, 2023 | 99.58 | 100.93 | 98.02 | 99.84 | 335,572 | +0.05(+0.05%) |