Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 167.83 | 168.28 | 166.00 | 166.00 | 193 | +2.00(+1.22%) |
Sep 28, 2023 | 165.17 | 165.17 | 162.50 | 164.00 | 617 | +1.94(+1.20%) |
Sep 27, 2023 | 166.77 | 166.77 | 162.06 | 162.06 | 191 | -2.69(-1.63%) |
Sep 26, 2023 | 166.98 | 168.71 | 164.75 | 164.75 | 105 | +1.17(+0.71%) |
Sep 25, 2023 | 163.58 | 163.58 | 163.58 | 163.58 | 2 | -7.42(-4.34%) |
Sep 22, 2023 | 171.94 | 174.60 | 166.80 | 171.00 | 663 | +3.50(+2.09%) |
Sep 21, 2023 | 167.50 | 174.66 | 167.50 | 167.50 | 1,122 | -7.76(-4.43%) |
Sep 20, 2023 | 167.75 | 175.25 | 167.75 | 175.25 | 153 | +7.25(+4.32%) |
Sep 19, 2023 | 169.00 | 169.00 | 165.90 | 168.00 | 200 | -5.00(-2.89%) |
Sep 18, 2023 | 169.10 | 176.66 | 169.10 | 173.00 | 356 | +0.03(+0.02%) |
Sep 15, 2023 | 177.54 | 177.54 | 172.97 | 172.97 | 100 | +2.10(+1.23%) |
Sep 14, 2023 | 171.35 | 171.35 | 170.25 | 170.86 | 84 | +1.86(+1.10%) |
Sep 13, 2023 | 171.29 | 172.08 | 167.25 | 169.00 | 208 | -2.00(-1.17%) |
Sep 12, 2023 | 172.00 | 175.06 | 167.50 | 171.00 | 760 | -7.50(-4.20%) |
Sep 11, 2023 | 172.76 | 180.04 | 172.76 | 178.50 | 162 | +0.35(+0.20%) |
Sep 08, 2023 | 177.62 | 178.15 | 176.35 | 178.15 | 171 | -1.90(-1.06%) |
Sep 07, 2023 | 178.04 | 180.05 | 178.04 | 180.05 | 39 | +1.05(+0.59%) |
Sep 06, 2023 | 179.91 | 184.43 | 176.74 | 179.00 | 204 | -3.38(-1.85%) |
Sep 05, 2023 | 183.81 | 183.81 | 179.13 | 182.38 | 1,223 | +0.87(+0.48%) |
Sep 01, 2023 | 177.59 | 181.51 | 177.59 | 181.51 | 100 | +1.01(+0.56%) |
Aug 31, 2023 | 176.85 | 181.44 | 176.85 | 180.50 | 481 | +3.22(+1.82%) |
Aug 30, 2023 | 177.28 | 177.28 | 177.28 | 177.28 | 10 | +4.16(+2.40%) |
Aug 29, 2023 | 174.00 | 174.00 | 173.12 | 173.12 | 110 | -0.88(-0.51%) |
Aug 28, 2023 | 171.87 | 179.19 | 171.45 | 174.00 | 283 | -0.50(-0.29%) |
Aug 25, 2023 | 174.50 | 174.50 | 174.38 | 174.50 | 104 | -3.50(-1.96%) |
Aug 24, 2023 | 175.22 | 178.00 | 175.22 | 178.00 | 26 | +4.00(+2.30%) |
Aug 23, 2023 | 170.40 | 174.00 | 170.40 | 174.00 | 102 | +4.35(+2.56%) |
Aug 22, 2023 | 169.62 | 173.34 | 169.62 | 169.65 | 195 | +0.50(+0.30%) |
Aug 21, 2023 | 169.15 | 169.15 | 169.15 | 169.15 | 2 | -4.78(-2.75%) |
Aug 18, 2023 | 172.75 | 173.93 | 172.75 | 173.93 | 1,517 | +1.93(+1.12%) |
Aug 17, 2023 | 175.68 | 175.68 | 170.58 | 172.00 | 637 | -2.01(-1.16%) |
Aug 16, 2023 | 175.23 | 175.64 | 170.78 | 174.01 | 1,894 | -3.10(-1.75%) |
Aug 15, 2023 | 177.12 | 177.12 | 177.12 | 177.12 | 130 | +4.87(+2.82%) |
Aug 14, 2023 | 177.97 | 177.97 | 172.25 | 172.25 | 68 | -8.75(-4.83%) |
Aug 11, 2023 | 174.05 | 182.28 | 174.05 | 181.00 | 100 | -5.21(-2.80%) |
Aug 10, 2023 | 186.21 | 186.21 | 186.21 | 186.21 | 308 | +7.93(+4.45%) |
Aug 09, 2023 | 178.28 | 179.16 | 178.28 | 178.28 | 19 | +2.12(+1.21%) |
Aug 08, 2023 | 176.16 | 176.16 | 176.15 | 176.15 | 3 | +2.50(+1.44%) |
Aug 07, 2023 | 173.65 | 173.65 | 173.65 | 173.65 | 2 | -2.98(-1.69%) |
Aug 04, 2023 | 178.31 | 178.50 | 176.63 | 176.63 | 100 | +1.71(+0.98%) |
Aug 03, 2023 | 182.33 | 182.33 | 174.92 | 174.92 | 11 | +0.92(+0.53%) |
Aug 02, 2023 | 174.00 | 174.64 | 168.93 | 174.00 | 84 | +1.44(+0.84%) |
Aug 01, 2023 | 177.19 | 177.19 | 172.56 | 172.56 | 21 | -4.44(-2.51%) |
Jul 31, 2023 | 178.30 | 181.90 | 172.78 | 177.00 | 149 | -4.00(-2.21%) |
Jul 28, 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 100 | +3.00(+1.69%) |
Jul 27, 2023 | 182.28 | 182.28 | 170.80 | 178.00 | 178 | +7.72(+4.54%) |
Jul 26, 2023 | 170.28 | 170.28 | 170.28 | 170.28 | 1 | -3.72(-2.14%) |
Jul 25, 2023 | 174.07 | 175.00 | 167.58 | 174.00 | 114 | -6.50(-3.60%) |
Jul 24, 2023 | 179.25 | 180.50 | 169.00 | 180.50 | 4,402 | +9.50(+5.56%) |
Jul 21, 2023 | 168.17 | 173.88 | 167.54 | 171.00 | 380 | +6.41(+3.90%) |
Jul 20, 2023 | 167.99 | 167.99 | 164.59 | 164.59 | 1,001 | -6.69(-3.90%) |
Jul 19, 2023 | 171.27 | 171.27 | 167.50 | 171.27 | 660 | +4.27(+2.56%) |
Jul 17, 2023 | 167.00 | 0 | -2.30(-1.36%) | |||
Jul 14, 2023 | 167.55 | 169.30 | 167.05 | 169.30 | 22,035 | +3.18(+1.91%) |
Jul 13, 2023 | 168.09 | 168.09 | 166.12 | 166.12 | 151 | +3.35(+2.06%) |
Jul 12, 2023 | 162.76 | 166.41 | 162.76 | 162.78 | 8,092 | +0.45(+0.28%) |
Jul 11, 2023 | 162.32 | 162.32 | 162.32 | 162.32 | 1 | +2.27(+1.42%) |
Jul 10, 2023 | 160.05 | 161.09 | 160.05 | 160.05 | 3 | +0.70(+0.44%) |
Jul 07, 2023 | 160.85 | 161.53 | 159.15 | 159.35 | 154 | -2.83(-1.74%) |
Jul 06, 2023 | 160.87 | 162.18 | 159.50 | 162.18 | 235 | +0.68(+0.42%) |
Jul 05, 2023 | 162.00 | 162.00 | 161.50 | 161.50 | 77 | -5.41(-3.24%) |