Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 161.82 | 162.43 | 159.46 | 160.34 | 6,612,676 | +0.85(+0.53%) |
Sep 28, 2023 | 157.16 | 159.95 | 156.76 | 159.50 | 5,166,363 | +1.76(+1.12%) |
Sep 27, 2023 | 158.76 | 159.28 | 156.12 | 157.73 | 6,279,448 | -0.61(-0.38%) |
Sep 26, 2023 | 159.81 | 160.80 | 157.99 | 158.34 | 5,856,690 | -2.94(-1.82%) |
Sep 25, 2023 | 159.63 | 161.41 | 160.44 | 161.28 | 4,762,248 | +0.99(+0.62%) |
Sep 22, 2023 | 162.87 | 163.21 | 160.15 | 160.29 | 7,143,531 | -1.59(-0.98%) |
Sep 21, 2023 | 164.33 | 164.42 | 161.86 | 161.89 | 6,142,321 | -4.54(-2.73%) |
Sep 20, 2023 | 168.65 | 169.62 | 166.41 | 166.43 | 4,450,239 | -1.67(-1.00%) |
Sep 19, 2023 | 168.07 | 168.43 | 166.55 | 168.10 | 4,179,120 | -0.85(-0.50%) |
Sep 18, 2023 | 170.32 | 170.52 | 168.72 | 168.95 | 3,735,968 | -1.86(-1.09%) |
Sep 15, 2023 | 172.98 | 173.22 | 170.42 | 170.81 | 6,046,541 | -2.97(-1.71%) |
Sep 14, 2023 | 172.66 | 174.23 | 171.85 | 173.78 | 4,916,714 | +1.69(+0.98%) |
Sep 13, 2023 | 171.27 | 172.58 | 170.71 | 172.09 | 4,015,688 | +1.35(+0.79%) |
Sep 12, 2023 | 171.68 | 172.83 | 170.74 | 170.74 | 4,982,639 | -1.56(-0.91%) |
Sep 11, 2023 | 170.28 | 172.57 | 170.20 | 172.30 | 5,355,009 | +4.51(+2.69%) |
Sep 08, 2023 | 167.56 | 168.93 | 167.32 | 167.78 | 2,871,572 | +0.00(+0.00%) |
Sep 07, 2023 | 165.55 | 167.98 | 165.12 | 167.78 | 5,249,756 | +0.47(+0.28%) |
Sep 06, 2023 | 167.93 | 168.19 | 166.10 | 167.32 | 5,609,692 | -1.50(-0.89%) |
Sep 05, 2023 | 168.40 | 169.22 | 167.42 | 168.82 | 4,740,223 | +0.12(+0.07%) |
Sep 01, 2023 | 170.70 | 171.13 | 167.71 | 168.70 | 5,339,960 | -1.03(-0.61%) |
Aug 31, 2023 | 169.31 | 170.66 | 169.08 | 169.73 | 3,959,130 | +0.53(+0.31%) |
Aug 30, 2023 | 168.17 | 169.84 | 167.75 | 169.21 | 3,665,584 | +0.73(+0.43%) |
Aug 29, 2023 | 164.33 | 168.55 | 164.33 | 168.48 | 4,482,754 | +4.11(+2.50%) |
Aug 28, 2023 | 164.77 | 164.94 | 163.39 | 164.37 | 2,998,620 | +0.66(+0.40%) |
Aug 25, 2023 | 162.63 | 164.19 | 161.17 | 163.72 | 5,075,618 | +1.81(+1.12%) |
Aug 24, 2023 | 165.43 | 165.65 | 161.86 | 161.91 | 3,997,668 | -3.23(-1.96%) |
Aug 23, 2023 | 163.07 | 165.62 | 162.91 | 165.14 | 3,886,559 | +1.31(+0.80%) |
Aug 22, 2023 | 164.85 | 165.18 | 163.21 | 163.83 | 4,026,413 | +0.24(+0.15%) |
Aug 21, 2023 | 162.67 | 163.85 | 161.75 | 163.59 | 3,341,781 | +1.86(+1.15%) |
Aug 18, 2023 | 160.35 | 162.16 | 160.01 | 161.73 | 4,148,312 | -0.37(-0.23%) |
Aug 17, 2023 | 165.36 | 165.52 | 162.00 | 162.10 | 4,379,004 | -2.79(-1.69%) |
Aug 16, 2023 | 166.24 | 167.33 | 164.84 | 164.89 | 3,377,063 | -2.07(-1.24%) |
Aug 15, 2023 | 168.64 | 169.38 | 166.71 | 166.96 | 4,087,709 | -2.31(-1.36%) |
Aug 14, 2023 | 167.71 | 169.28 | 167.38 | 169.26 | 2,851,798 | +0.52(+0.31%) |
Aug 11, 2023 | 168.18 | 169.25 | 167.50 | 168.75 | 3,169,229 | -0.58(-0.34%) |
Aug 10, 2023 | 170.19 | 171.92 | 168.51 | 169.32 | 4,386,596 | +0.41(+0.24%) |
Aug 09, 2023 | 171.18 | 171.19 | 168.63 | 168.92 | 4,548,614 | -2.03(-1.19%) |
Aug 08, 2023 | 170.58 | 171.20 | 169.28 | 170.94 | 3,648,688 | -1.37(-0.80%) |
Aug 07, 2023 | 171.16 | 172.35 | 169.73 | 172.32 | 3,705,903 | +1.75(+1.03%) |
Aug 04, 2023 | 172.85 | 173.62 | 170.37 | 170.57 | 7,176,452 | +2.45(+1.45%) |
Aug 03, 2023 | 166.77 | 168.54 | 166.37 | 168.12 | 4,053,661 | +0.40(+0.24%) |
Aug 02, 2023 | 168.81 | 169.41 | 167.37 | 167.72 | 4,881,613 | -3.06(-1.79%) |
Aug 01, 2023 | 171.88 | 172.12 | 170.67 | 170.79 | 3,470,010 | -1.96(-1.13%) |
Jul 31, 2023 | 172.20 | 172.76 | 171.63 | 172.75 | 3,491,804 | +0.97(+0.57%) |
Jul 28, 2023 | 170.75 | 172.23 | 170.21 | 171.77 | 3,994,794 | +2.86(+1.70%) |
Jul 27, 2023 | 172.40 | 172.72 | 168.58 | 168.91 | 4,758,873 | -1.77(-1.04%) |
Jul 26, 2023 | 169.64 | 171.42 | 169.48 | 170.68 | 4,442,801 | -0.04(-0.02%) |
Jul 25, 2023 | 171.03 | 171.38 | 170.28 | 170.72 | 3,260,592 | -0.40(-0.23%) |
Jul 24, 2023 | 169.76 | 171.38 | 169.04 | 171.11 | 4,853,650 | +1.11(+0.66%) |
Jul 21, 2023 | 171.48 | 171.52 | 169.26 | 170.00 | 5,272,292 | +0.04(+0.02%) |
Jul 20, 2023 | 173.94 | 174.18 | 169.72 | 169.96 | 9,791,283 | -5.99(-3.41%) |
Jul 19, 2023 | 175.79 | 176.78 | 175.61 | 175.96 | 6,581,742 | +0.62(+0.35%) |
Jul 18, 2023 | 174.00 | 175.75 | 173.48 | 175.34 | 4,741,103 | +0.72(+0.41%) |
Jul 17, 2023 | 174.02 | 175.04 | 173.84 | 174.62 | 4,205,861 | +0.71(+0.41%) |
Jul 14, 2023 | 173.46 | 174.68 | 173.15 | 173.92 | 3,982,699 | +0.45(+0.26%) |
Jul 13, 2023 | 173.46 | 173.90 | 172.25 | 173.47 | 3,716,291 | +1.61(+0.94%) |
Jul 12, 2023 | 172.65 | 172.87 | 171.46 | 171.86 | 5,095,122 | +1.53(+0.90%) |
Jul 11, 2023 | 169.38 | 170.62 | 169.24 | 170.33 | 4,844,355 | +1.41(+0.84%) |
Jul 10, 2023 | 168.53 | 169.05 | 167.47 | 168.92 | 5,349,990 | +0.52(+0.31%) |
Jul 07, 2023 | 168.28 | 170.07 | 167.97 | 168.40 | 5,312,305 | +0.21(+0.12%) |
Jul 06, 2023 | 168.79 | 169.11 | 167.41 | 168.19 | 5,770,347 | -2.75(-1.61%) |
Jul 05, 2023 | 170.61 | 171.21 | 169.93 | 170.94 | 7,306,161 | +0.07(+0.04%) |