Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 166.14 | 167.13 | 163.94 | 164.24 | 312,580 | -0.96(-0.58%) |
Sep 28, 2023 | 159.21 | 166.55 | 159.06 | 165.20 | 309,345 | +1.65(+1.01%) |
Sep 27, 2023 | 159.55 | 163.84 | 158.70 | 163.55 | 170,153 | +4.99(+3.15%) |
Sep 26, 2023 | 158.51 | 159.54 | 157.13 | 158.55 | 237,215 | -0.82(-0.51%) |
Sep 25, 2023 | 156.78 | 160.51 | 159.17 | 159.37 | 191,710 | +2.55(+1.62%) |
Sep 22, 2023 | 158.56 | 159.40 | 156.34 | 156.82 | 212,675 | -0.89(-0.57%) |
Sep 21, 2023 | 158.29 | 159.43 | 156.07 | 157.72 | 209,619 | -2.09(-1.31%) |
Sep 20, 2023 | 162.81 | 163.65 | 159.48 | 159.81 | 183,587 | -2.44(-1.50%) |
Sep 19, 2023 | 162.18 | 163.64 | 161.73 | 162.25 | 242,950 | -0.05(-0.03%) |
Sep 18, 2023 | 161.85 | 164.17 | 161.66 | 162.30 | 230,664 | +1.20(+0.74%) |
Sep 15, 2023 | 164.62 | 165.17 | 159.88 | 161.10 | 1,412,254 | -4.00(-2.42%) |
Sep 14, 2023 | 159.40 | 165.33 | 159.40 | 165.10 | 285,401 | +6.49(+4.09%) |
Sep 13, 2023 | 160.69 | 161.05 | 158.11 | 158.61 | 239,182 | -0.50(-0.32%) |
Sep 12, 2023 | 157.22 | 159.91 | 157.22 | 159.12 | 232,707 | +1.60(+1.02%) |
Sep 11, 2023 | 158.12 | 159.74 | 156.99 | 157.51 | 282,343 | +0.59(+0.38%) |
Sep 08, 2023 | 156.64 | 158.47 | 155.67 | 156.92 | 192,491 | +0.66(+0.42%) |
Sep 07, 2023 | 156.55 | 159.18 | 156.26 | 156.26 | 296,644 | -0.24(-0.16%) |
Sep 06, 2023 | 158.86 | 160.62 | 155.80 | 156.51 | 245,521 | -2.65(-1.66%) |
Sep 05, 2023 | 160.91 | 161.41 | 157.63 | 159.15 | 349,478 | -4.21(-2.58%) |
Sep 01, 2023 | 162.92 | 164.18 | 161.38 | 163.36 | 235,233 | +1.84(+1.14%) |
Aug 31, 2023 | 163.16 | 164.03 | 161.29 | 161.52 | 190,206 | -1.43(-0.88%) |
Aug 30, 2023 | 162.10 | 163.95 | 162.07 | 162.95 | 200,771 | +0.25(+0.15%) |
Aug 29, 2023 | 160.71 | 163.75 | 160.22 | 162.70 | 192,623 | +2.53(+1.58%) |
Aug 28, 2023 | 161.02 | 162.94 | 159.74 | 160.18 | 245,213 | -0.51(-0.32%) |
Aug 25, 2023 | 162.75 | 164.03 | 159.94 | 160.69 | 182,910 | -1.20(-0.74%) |
Aug 24, 2023 | 163.69 | 164.50 | 161.61 | 161.89 | 214,669 | -2.62(-1.60%) |
Aug 23, 2023 | 162.72 | 165.26 | 162.23 | 164.51 | 246,557 | +0.65(+0.40%) |
Aug 22, 2023 | 165.54 | 166.50 | 163.45 | 163.86 | 264,151 | -1.74(-1.05%) |
Aug 21, 2023 | 167.22 | 168.69 | 163.79 | 165.60 | 278,838 | -1.45(-0.87%) |
Aug 18, 2023 | 164.25 | 167.19 | 164.25 | 167.06 | 278,191 | +2.10(+1.28%) |
Aug 17, 2023 | 168.82 | 170.66 | 164.90 | 164.95 | 294,935 | -3.79(-2.25%) |
Aug 16, 2023 | 169.81 | 170.89 | 167.82 | 168.75 | 290,527 | -1.12(-0.66%) |
Aug 15, 2023 | 171.47 | 172.13 | 169.15 | 169.87 | 339,066 | -2.10(-1.22%) |
Aug 14, 2023 | 169.88 | 172.11 | 168.97 | 171.97 | 441,474 | +1.30(+0.76%) |
Aug 11, 2023 | 162.82 | 171.67 | 161.79 | 170.68 | 427,520 | +7.88(+4.84%) |
Aug 10, 2023 | 164.26 | 165.09 | 161.38 | 162.80 | 325,531 | -0.91(-0.56%) |
Aug 09, 2023 | 162.74 | 164.13 | 159.72 | 163.72 | 264,785 | +1.62(+1.00%) |
Aug 08, 2023 | 162.57 | 163.70 | 160.90 | 162.09 | 333,143 | -2.16(-1.32%) |
Aug 07, 2023 | 164.18 | 164.40 | 162.00 | 164.26 | 404,678 | +0.46(+0.28%) |
Aug 04, 2023 | 168.46 | 169.78 | 163.79 | 163.80 | 811,459 | -5.29(-3.13%) |
Aug 03, 2023 | 169.73 | 170.97 | 167.89 | 169.08 | 4,725,670 | -0.52(-0.31%) |
Aug 02, 2023 | 168.36 | 173.59 | 168.36 | 169.60 | 1,585,479 | +10.43(+6.56%) |
Aug 01, 2023 | 156.03 | 160.28 | 155.59 | 159.17 | 326,394 | +1.16(+0.74%) |
Jul 31, 2023 | 156.16 | 158.19 | 154.56 | 158.00 | 331,800 | -0.17(-0.10%) |
Jul 28, 2023 | 161.12 | 161.12 | 156.62 | 158.17 | 338,820 | -1.46(-0.91%) |
Jul 27, 2023 | 160.93 | 162.72 | 158.09 | 159.63 | 325,225 | +0.10(+0.06%) |
Jul 26, 2023 | 159.35 | 162.87 | 156.72 | 159.53 | 422,591 | -2.03(-1.25%) |
Jul 25, 2023 | 162.98 | 164.37 | 161.14 | 161.56 | 427,546 | -2.63(-1.60%) |
Jul 24, 2023 | 165.74 | 167.08 | 162.09 | 164.19 | 330,929 | -1.57(-0.94%) |
Jul 21, 2023 | 173.39 | 173.39 | 164.26 | 165.75 | 445,915 | -6.92(-4.01%) |
Jul 20, 2023 | 176.23 | 176.23 | 171.94 | 172.67 | 220,947 | -3.17(-1.80%) |
Jul 19, 2023 | 173.38 | 176.06 | 173.06 | 175.85 | 367,868 | +2.29(+1.32%) |
Jul 18, 2023 | 171.59 | 174.81 | 171.59 | 173.56 | 167,618 | +1.87(+1.09%) |
Jul 17, 2023 | 170.42 | 171.83 | 167.75 | 171.69 | 158,528 | +0.52(+0.30%) |
Jul 14, 2023 | 172.97 | 173.96 | 170.76 | 171.17 | 147,074 | -2.17(-1.25%) |
Jul 13, 2023 | 174.58 | 175.80 | 173.21 | 173.34 | 123,465 | -1.36(-0.78%) |
Jul 12, 2023 | 176.24 | 177.01 | 174.03 | 174.70 | 276,963 | +0.11(+0.06%) |
Jul 11, 2023 | 172.63 | 175.46 | 172.62 | 174.59 | 383,613 | +3.38(+1.97%) |
Jul 10, 2023 | 167.77 | 171.81 | 167.01 | 171.22 | 301,673 | +2.64(+1.57%) |
Jul 07, 2023 | 165.05 | 169.31 | 165.05 | 168.57 | 442,856 | +3.62(+2.20%) |
Jul 06, 2023 | 162.47 | 165.10 | 161.52 | 164.95 | 289,728 | +2.08(+1.28%) |
Jul 05, 2023 | 163.13 | 164.01 | 162.07 | 162.87 | 258,072 | -0.67(-0.41%) |