Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 166.13 | 167.19 | 163.06 | 163.45 | 185,719 | -0.66(-0.40%) |
Sep 28, 2023 | 162.77 | 167.62 | 162.59 | 164.11 | 202,859 | +1.66(+1.02%) |
Sep 27, 2023 | 161.79 | 163.78 | 160.65 | 162.45 | 188,649 | +2.13(+1.33%) |
Sep 26, 2023 | 161.08 | 164.49 | 159.84 | 160.32 | 380,158 | +2.73(+1.73%) |
Sep 25, 2023 | 154.45 | 157.96 | 156.56 | 157.59 | 185,711 | +2.34(+1.51%) |
Sep 22, 2023 | 154.49 | 155.90 | 153.13 | 155.25 | 326,336 | +2.09(+1.36%) |
Sep 21, 2023 | 156.76 | 156.84 | 153.14 | 153.16 | 182,850 | -5.61(-3.53%) |
Sep 20, 2023 | 157.06 | 160.47 | 157.06 | 158.77 | 240,303 | +2.51(+1.61%) |
Sep 19, 2023 | 157.80 | 159.32 | 155.27 | 156.26 | 310,863 | -1.62(-1.03%) |
Sep 18, 2023 | 159.71 | 162.10 | 157.81 | 157.88 | 241,770 | -1.61(-1.01%) |
Sep 15, 2023 | 164.55 | 165.44 | 158.97 | 159.49 | 318,065 | -5.11(-3.10%) |
Sep 14, 2023 | 162.29 | 164.68 | 162.29 | 164.60 | 191,986 | +3.32(+2.06%) |
Sep 13, 2023 | 161.43 | 162.54 | 159.09 | 161.28 | 207,366 | -0.64(-0.40%) |
Sep 12, 2023 | 161.93 | 163.09 | 160.38 | 161.92 | 195,710 | -0.64(-0.39%) |
Sep 11, 2023 | 162.36 | 164.34 | 160.01 | 162.56 | 213,855 | +0.95(+0.59%) |
Sep 08, 2023 | 162.70 | 164.50 | 161.02 | 161.61 | 290,372 | -2.06(-1.26%) |
Sep 07, 2023 | 162.73 | 163.88 | 160.12 | 163.67 | 290,256 | -0.61(-0.37%) |
Sep 06, 2023 | 168.88 | 170.63 | 164.15 | 164.28 | 401,093 | -4.72(-2.79%) |
Sep 05, 2023 | 173.05 | 173.22 | 166.85 | 169.00 | 308,349 | -3.66(-2.12%) |
Sep 01, 2023 | 172.53 | 174.04 | 171.30 | 172.66 | 178,925 | +1.47(+0.86%) |
Aug 31, 2023 | 168.00 | 171.40 | 168.00 | 171.19 | 255,558 | +3.24(+1.93%) |
Aug 30, 2023 | 161.85 | 168.35 | 161.85 | 167.95 | 232,708 | +5.37(+3.30%) |
Aug 29, 2023 | 156.91 | 162.59 | 156.88 | 162.58 | 96,885 | +5.31(+3.38%) |
Aug 28, 2023 | 157.85 | 159.24 | 156.01 | 157.27 | 137,842 | -0.16(-0.10%) |
Aug 25, 2023 | 157.24 | 158.41 | 153.88 | 157.43 | 203,111 | +0.58(+0.37%) |
Aug 24, 2023 | 156.41 | 159.15 | 156.41 | 156.85 | 187,954 | -0.75(-0.48%) |
Aug 23, 2023 | 155.74 | 158.47 | 155.38 | 157.60 | 169,819 | +2.10(+1.35%) |
Aug 22, 2023 | 154.71 | 155.82 | 153.30 | 155.50 | 188,886 | +2.26(+1.47%) |
Aug 21, 2023 | 155.51 | 155.63 | 151.87 | 153.24 | 172,047 | -1.82(-1.17%) |
Aug 18, 2023 | 152.24 | 155.40 | 151.53 | 155.06 | 220,862 | +1.42(+0.92%) |
Aug 17, 2023 | 159.86 | 159.86 | 153.30 | 153.64 | 150,627 | -6.11(-3.82%) |
Aug 16, 2023 | 162.14 | 162.96 | 159.62 | 159.75 | 130,655 | -1.99(-1.23%) |
Aug 15, 2023 | 162.61 | 164.90 | 161.29 | 161.74 | 241,965 | -1.60(-0.98%) |
Aug 14, 2023 | 161.72 | 163.51 | 160.57 | 163.34 | 120,769 | +1.42(+0.88%) |
Aug 11, 2023 | 162.57 | 164.23 | 161.87 | 161.92 | 158,518 | -1.20(-0.74%) |
Aug 10, 2023 | 162.43 | 164.16 | 161.74 | 163.12 | 117,976 | +1.28(+0.79%) |
Aug 09, 2023 | 162.95 | 162.95 | 160.39 | 161.84 | 152,859 | -1.09(-0.67%) |
Aug 08, 2023 | 162.18 | 163.56 | 158.69 | 162.93 | 197,023 | -1.88(-1.14%) |
Aug 07, 2023 | 167.96 | 168.61 | 164.10 | 164.81 | 201,878 | +1.91(+1.17%) |
Aug 04, 2023 | 161.78 | 163.74 | 160.18 | 162.90 | 210,013 | +2.17(+1.35%) |
Aug 03, 2023 | 160.14 | 164.35 | 155.42 | 160.73 | 396,206 | -1.47(-0.91%) |
Aug 02, 2023 | 171.11 | 173.15 | 158.91 | 162.20 | 534,086 | -11.81(-6.79%) |
Aug 01, 2023 | 170.01 | 174.40 | 169.40 | 174.01 | 435,015 | +4.01(+2.36%) |
Jul 31, 2023 | 170.92 | 170.92 | 168.94 | 170.00 | 172,790 | -0.19(-0.11%) |
Jul 28, 2023 | 169.43 | 170.74 | 168.50 | 170.19 | 175,885 | +2.83(+1.69%) |
Jul 27, 2023 | 170.01 | 170.15 | 166.62 | 167.36 | 120,757 | -0.55(-0.33%) |
Jul 26, 2023 | 165.50 | 168.54 | 165.50 | 167.91 | 146,220 | +1.21(+0.73%) |
Jul 25, 2023 | 163.27 | 167.43 | 163.03 | 166.70 | 210,600 | +3.70(+2.27%) |
Jul 24, 2023 | 166.92 | 168.56 | 162.93 | 163.00 | 176,325 | -2.99(-1.80%) |
Jul 21, 2023 | 167.14 | 167.75 | 165.42 | 165.99 | 136,407 | -0.28(-0.17%) |
Jul 20, 2023 | 166.06 | 167.04 | 163.50 | 166.27 | 234,485 | -0.53(-0.32%) |
Jul 19, 2023 | 167.74 | 170.01 | 166.20 | 166.80 | 369,175 | -1.36(-0.81%) |
Jul 18, 2023 | 169.09 | 170.53 | 167.24 | 168.16 | 195,267 | -0.73(-0.43%) |
Jul 17, 2023 | 170.64 | 171.43 | 167.98 | 168.89 | 247,319 | -3.08(-1.79%) |
Jul 14, 2023 | 171.80 | 172.84 | 169.14 | 171.97 | 168,200 | -0.01(-0.01%) |
Jul 13, 2023 | 176.16 | 176.16 | 171.62 | 171.98 | 106,558 | -2.55(-1.46%) |
Jul 12, 2023 | 170.22 | 175.96 | 168.98 | 174.53 | 299,061 | +6.45(+3.84%) |
Jul 11, 2023 | 167.00 | 169.12 | 167.00 | 168.08 | 168,436 | +1.48(+0.89%) |
Jul 10, 2023 | 163.09 | 167.62 | 163.00 | 166.60 | 155,019 | +3.02(+1.85%) |
Jul 07, 2023 | 162.65 | 165.62 | 162.65 | 163.58 | 203,051 | +1.57(+0.97%) |
Jul 06, 2023 | 164.08 | 164.69 | 160.09 | 162.01 | 258,678 | -3.97(-2.39%) |
Jul 05, 2023 | 164.55 | 166.71 | 162.45 | 165.98 | 265,962 | +0.54(+0.33%) |