Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 175.20 | 175.92 | 171.43 | 171.60 | 851,058 | -1.48(-0.86%) |
Sep 28, 2023 | 173.23 | 175.97 | 172.39 | 173.08 | 905,832 | +0.84(+0.49%) |
Sep 27, 2023 | 168.06 | 173.38 | 167.67 | 172.24 | 1,140,563 | +4.71(+2.81%) |
Sep 26, 2023 | 168.59 | 170.23 | 166.56 | 167.53 | 899,499 | -2.80(-1.64%) |
Sep 25, 2023 | 165.97 | 171.48 | 169.69 | 170.33 | 897,054 | +2.79(+1.67%) |
Sep 22, 2023 | 171.00 | 172.94 | 167.35 | 167.54 | 1,075,970 | -2.74(-1.61%) |
Sep 21, 2023 | 178.24 | 181.16 | 168.49 | 170.28 | 2,562,451 | -11.13(-6.14%) |
Sep 20, 2023 | 198.11 | 198.11 | 180.76 | 181.41 | 2,362,142 | -16.48(-8.33%) |
Sep 19, 2023 | 198.30 | 200.77 | 195.84 | 197.89 | 876,732 | -1.03(-0.52%) |
Sep 18, 2023 | 197.78 | 201.55 | 197.00 | 198.92 | 863,935 | +1.39(+0.70%) |
Sep 15, 2023 | 203.28 | 206.43 | 195.05 | 197.53 | 2,751,125 | -4.41(-2.18%) |
Sep 14, 2023 | 201.37 | 204.56 | 199.37 | 201.94 | 808,798 | +1.38(+0.69%) |
Sep 13, 2023 | 200.63 | 206.50 | 198.91 | 200.56 | 948,694 | -0.57(-0.28%) |
Sep 12, 2023 | 198.35 | 202.72 | 197.39 | 201.13 | 970,290 | +1.70(+0.85%) |
Sep 11, 2023 | 205.22 | 205.24 | 198.80 | 199.43 | 850,939 | -2.20(-1.09%) |
Sep 08, 2023 | 205.00 | 206.85 | 201.02 | 201.63 | 898,363 | -3.63(-1.77%) |
Sep 07, 2023 | 199.45 | 206.14 | 197.66 | 205.26 | 1,200,394 | +4.92(+2.46%) |
Sep 06, 2023 | 197.23 | 202.69 | 197.21 | 200.34 | 1,046,638 | +2.98(+1.51%) |
Sep 05, 2023 | 194.56 | 200.36 | 190.50 | 197.36 | 1,182,551 | +3.14(+1.62%) |
Sep 01, 2023 | 197.48 | 198.45 | 191.46 | 194.22 | 870,070 | -1.82(-0.93%) |
Aug 31, 2023 | 194.01 | 196.59 | 192.43 | 196.04 | 1,212,270 | +2.03(+1.05%) |
Aug 30, 2023 | 187.75 | 194.35 | 187.75 | 194.01 | 974,042 | +6.20(+3.30%) |
Aug 29, 2023 | 183.75 | 188.88 | 183.51 | 187.81 | 1,542,686 | +5.68(+3.12%) |
Aug 28, 2023 | 183.07 | 183.50 | 180.29 | 182.13 | 502,340 | +0.14(+0.08%) |
Aug 25, 2023 | 179.02 | 182.42 | 176.19 | 181.99 | 839,574 | +4.37(+2.46%) |
Aug 24, 2023 | 180.34 | 181.65 | 176.34 | 177.62 | 748,811 | -2.73(-1.52%) |
Aug 23, 2023 | 177.97 | 185.05 | 177.14 | 180.35 | 1,013,167 | +2.34(+1.32%) |
Aug 22, 2023 | 179.98 | 181.83 | 176.95 | 178.01 | 756,264 | +0.49(+0.28%) |
Aug 21, 2023 | 175.27 | 179.95 | 174.01 | 177.52 | 1,195,056 | +2.73(+1.56%) |
Aug 18, 2023 | 168.26 | 176.40 | 167.16 | 174.79 | 1,067,955 | +5.44(+3.21%) |
Aug 17, 2023 | 179.60 | 179.90 | 169.12 | 169.35 | 1,539,968 | -9.80(-5.47%) |
Aug 16, 2023 | 183.00 | 183.50 | 178.14 | 179.15 | 1,080,734 | -3.59(-1.96%) |
Aug 15, 2023 | 179.41 | 183.68 | 177.04 | 182.74 | 1,987,278 | -0.26(-0.14%) |
Aug 14, 2023 | 176.28 | 183.06 | 174.00 | 183.00 | 1,953,389 | +7.94(+4.54%) |
Aug 11, 2023 | 172.72 | 176.49 | 170.01 | 175.06 | 1,346,081 | +2.09(+1.21%) |
Aug 10, 2023 | 175.19 | 178.76 | 168.84 | 172.97 | 2,308,343 | +0.31(+0.18%) |
Aug 09, 2023 | 171.50 | 175.85 | 160.55 | 172.67 | 5,463,681 | +29.31(+20.45%) |
Aug 08, 2023 | 143.11 | 146.59 | 140.18 | 143.36 | 2,690,869 | +0.14(+0.10%) |
Aug 07, 2023 | 142.50 | 145.45 | 137.18 | 143.22 | 1,457,379 | +0.61(+0.43%) |
Aug 04, 2023 | 143.37 | 146.16 | 141.16 | 142.61 | 975,654 | -0.75(-0.52%) |
Aug 03, 2023 | 139.50 | 145.82 | 139.50 | 143.36 | 877,650 | +4.02(+2.89%) |
Aug 02, 2023 | 140.26 | 141.25 | 135.69 | 139.34 | 1,267,677 | -3.09(-2.17%) |
Aug 01, 2023 | 143.52 | 145.98 | 141.94 | 142.43 | 734,589 | -2.27(-1.57%) |
Jul 31, 2023 | 148.77 | 151.84 | 141.60 | 144.70 | 1,619,262 | -2.78(-1.89%) |
Jul 28, 2023 | 147.53 | 149.06 | 145.78 | 147.48 | 584,232 | +3.05(+2.11%) |
Jul 27, 2023 | 149.54 | 149.54 | 143.48 | 144.43 | 688,925 | -2.92(-1.98%) |
Jul 26, 2023 | 146.06 | 150.88 | 145.35 | 147.35 | 910,018 | +0.71(+0.48%) |
Jul 25, 2023 | 143.42 | 147.43 | 143.11 | 146.64 | 933,660 | +3.24(+2.26%) |
Jul 24, 2023 | 143.30 | 147.34 | 141.46 | 143.40 | 853,646 | +0.02(+0.01%) |
Jul 21, 2023 | 144.97 | 145.31 | 142.80 | 143.38 | 566,651 | -0.13(-0.09%) |
Jul 20, 2023 | 144.90 | 145.37 | 141.66 | 143.51 | 622,104 | -1.79(-1.23%) |
Jul 19, 2023 | 143.44 | 146.30 | 141.68 | 145.30 | 1,042,816 | +0.76(+0.53%) |
Jul 18, 2023 | 151.91 | 151.91 | 143.52 | 144.54 | 1,712,853 | -7.37(-4.85%) |
Jul 17, 2023 | 153.11 | 157.28 | 151.68 | 151.91 | 1,058,916 | -1.20(-0.78%) |
Jul 14, 2023 | 148.85 | 154.60 | 148.12 | 153.11 | 1,767,188 | +4.40(+2.96%) |
Jul 13, 2023 | 150.69 | 155.00 | 148.31 | 148.71 | 1,022,147 | -1.13(-0.75%) |
Jul 12, 2023 | 147.02 | 152.20 | 145.52 | 149.84 | 1,095,007 | +4.05(+2.78%) |
Jul 11, 2023 | 149.07 | 150.43 | 141.09 | 145.79 | 1,312,681 | -3.73(-2.49%) |
Jul 10, 2023 | 146.65 | 151.00 | 146.65 | 149.52 | 862,611 | +3.51(+2.40%) |
Jul 07, 2023 | 146.97 | 149.16 | 145.77 | 146.01 | 720,089 | -0.04(-0.03%) |
Jul 06, 2023 | 146.10 | 148.58 | 143.43 | 146.05 | 1,096,318 | -1.79(-1.21%) |
Jul 05, 2023 | 148.77 | 149.74 | 146.81 | 147.84 | 627,340 | -0.43(-0.29%) |