Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 168.73 | 169.56 | 166.47 | 167.36 | 382,853 | -0.77(-0.46%) |
Sep 28, 2023 | 167.89 | 168.77 | 167.14 | 168.13 | 148,089 | +0.56(+0.33%) |
Sep 27, 2023 | 165.11 | 168.41 | 163.54 | 167.57 | 202,035 | +3.29(+2.00%) |
Sep 26, 2023 | 168.31 | 169.80 | 164.27 | 164.28 | 176,703 | -4.74(-2.80%) |
Sep 25, 2023 | 167.06 | 169.77 | 168.65 | 169.02 | 163,778 | +1.80(+1.08%) |
Sep 22, 2023 | 167.05 | 169.37 | 166.40 | 167.22 | 156,864 | +0.02(+0.01%) |
Sep 21, 2023 | 168.83 | 169.07 | 166.46 | 167.20 | 262,030 | -2.06(-1.22%) |
Sep 20, 2023 | 170.02 | 172.11 | 168.87 | 169.26 | 266,576 | -0.13(-0.08%) |
Sep 19, 2023 | 168.54 | 169.88 | 168.54 | 169.39 | 211,468 | +1.16(+0.69%) |
Sep 18, 2023 | 168.16 | 169.99 | 167.25 | 168.23 | 118,991 | +0.09(+0.05%) |
Sep 15, 2023 | 168.44 | 169.87 | 166.97 | 168.14 | 791,774 | -1.40(-0.83%) |
Sep 14, 2023 | 167.16 | 169.76 | 167.09 | 169.54 | 202,603 | +3.30(+1.99%) |
Sep 13, 2023 | 166.81 | 167.93 | 165.57 | 166.24 | 181,537 | -0.98(-0.59%) |
Sep 12, 2023 | 165.14 | 168.34 | 165.14 | 167.22 | 226,706 | +1.87(+1.13%) |
Sep 11, 2023 | 166.60 | 166.60 | 162.54 | 165.35 | 380,561 | +0.00(+0.00%) |
Sep 08, 2023 | 167.44 | 167.86 | 164.84 | 165.35 | 490,096 | -1.90(-1.14%) |
Sep 07, 2023 | 167.83 | 167.94 | 165.70 | 167.25 | 319,342 | -0.38(-0.23%) |
Sep 06, 2023 | 165.51 | 169.69 | 165.51 | 167.63 | 267,212 | +1.70(+1.02%) |
Sep 05, 2023 | 171.50 | 171.68 | 165.59 | 165.93 | 332,607 | -7.44(-4.29%) |
Sep 01, 2023 | 170.31 | 174.46 | 170.19 | 173.37 | 189,813 | +4.03(+2.38%) |
Aug 31, 2023 | 169.35 | 170.21 | 168.10 | 169.34 | 248,578 | -0.03(-0.02%) |
Aug 30, 2023 | 172.36 | 172.36 | 169.10 | 169.37 | 208,687 | -2.16(-1.26%) |
Aug 29, 2023 | 171.03 | 171.97 | 169.55 | 171.53 | 254,204 | -0.01(-0.01%) |
Aug 28, 2023 | 169.89 | 172.44 | 169.89 | 171.54 | 145,793 | +1.56(+0.92%) |
Aug 25, 2023 | 170.09 | 171.14 | 168.26 | 169.98 | 154,987 | +1.22(+0.72%) |
Aug 24, 2023 | 170.74 | 171.91 | 168.69 | 168.76 | 135,785 | -2.97(-1.73%) |
Aug 23, 2023 | 170.89 | 172.04 | 170.02 | 171.73 | 204,995 | +1.30(+0.76%) |
Aug 22, 2023 | 172.27 | 172.57 | 169.11 | 170.43 | 251,001 | -1.78(-1.03%) |
Aug 21, 2023 | 171.53 | 172.74 | 170.34 | 172.21 | 243,132 | +0.68(+0.40%) |
Aug 18, 2023 | 167.22 | 172.46 | 167.22 | 171.53 | 265,921 | +3.47(+2.06%) |
Aug 17, 2023 | 172.35 | 173.54 | 167.75 | 168.06 | 249,458 | -4.67(-2.70%) |
Aug 16, 2023 | 174.22 | 174.83 | 172.65 | 172.73 | 219,703 | -1.49(-0.86%) |
Aug 15, 2023 | 176.70 | 177.45 | 173.93 | 174.22 | 271,876 | -3.50(-1.97%) |
Aug 14, 2023 | 174.71 | 178.33 | 174.71 | 177.72 | 272,500 | +2.99(+1.71%) |
Aug 11, 2023 | 172.63 | 176.63 | 172.63 | 174.73 | 354,102 | +2.02(+1.17%) |
Aug 10, 2023 | 173.90 | 175.40 | 170.83 | 172.71 | 443,549 | -1.58(-0.91%) |
Aug 09, 2023 | 171.26 | 175.49 | 170.39 | 174.29 | 426,047 | +3.50(+2.05%) |
Aug 08, 2023 | 168.77 | 171.23 | 168.45 | 170.79 | 391,865 | +1.90(+1.12%) |
Aug 07, 2023 | 167.67 | 170.25 | 167.10 | 168.89 | 504,089 | +1.76(+1.05%) |
Aug 04, 2023 | 167.78 | 171.09 | 165.88 | 167.13 | 339,283 | -0.15(-0.09%) |
Aug 03, 2023 | 168.93 | 171.48 | 165.57 | 167.28 | 503,357 | -0.52(-0.31%) |
Aug 02, 2023 | 165.67 | 174.09 | 164.38 | 167.80 | 593,448 | +1.06(+0.64%) |
Aug 01, 2023 | 166.47 | 169.27 | 165.90 | 166.74 | 385,896 | +0.48(+0.29%) |
Jul 31, 2023 | 165.62 | 167.05 | 164.64 | 166.26 | 284,342 | +1.07(+0.65%) |
Jul 28, 2023 | 166.59 | 167.04 | 164.39 | 165.19 | 304,399 | -0.30(-0.18%) |
Jul 27, 2023 | 168.03 | 168.10 | 164.65 | 165.49 | 324,185 | -1.99(-1.19%) |
Jul 26, 2023 | 169.00 | 170.08 | 167.28 | 167.48 | 307,296 | -2.52(-1.48%) |
Jul 25, 2023 | 169.10 | 170.86 | 167.97 | 170.00 | 243,183 | +0.68(+0.40%) |
Jul 24, 2023 | 169.14 | 170.25 | 168.86 | 169.32 | 310,381 | +0.18(+0.11%) |
Jul 21, 2023 | 171.04 | 171.04 | 168.95 | 169.14 | 503,056 | -0.94(-0.55%) |
Jul 20, 2023 | 165.28 | 170.73 | 165.19 | 170.08 | 506,138 | +4.54(+2.74%) |
Jul 19, 2023 | 166.47 | 166.50 | 163.32 | 165.54 | 371,003 | -0.02(-0.01%) |
Jul 18, 2023 | 166.55 | 167.56 | 164.88 | 165.56 | 209,065 | -1.66(-0.99%) |
Jul 17, 2023 | 165.63 | 167.75 | 165.00 | 167.22 | 173,215 | +1.95(+1.18%) |
Jul 14, 2023 | 165.67 | 165.67 | 163.09 | 165.27 | 228,805 | -0.11(-0.07%) |
Jul 13, 2023 | 166.36 | 167.27 | 164.63 | 165.38 | 289,509 | -0.75(-0.45%) |
Jul 12, 2023 | 169.56 | 169.87 | 166.07 | 166.13 | 451,477 | -1.95(-1.16%) |
Jul 11, 2023 | 172.02 | 172.54 | 166.69 | 168.08 | 675,622 | -3.79(-2.21%) |
Jul 10, 2023 | 167.31 | 172.07 | 165.87 | 171.87 | 410,421 | +4.19(+2.50%) |
Jul 07, 2023 | 163.47 | 168.87 | 163.47 | 167.68 | 490,781 | +3.48(+2.12%) |
Jul 06, 2023 | 163.82 | 165.55 | 162.36 | 164.20 | 320,973 | -0.82(-0.50%) |
Jul 05, 2023 | 162.26 | 165.88 | 160.37 | 165.02 | 404,277 | +1.85(+1.13%) |