Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 186.18 | 186.18 | 182.04 | 182.41 | 138,596 | -2.24(-1.21%) |
Sep 28, 2023 | 181.26 | 186.07 | 179.11 | 184.65 | 314,401 | +4.13(+2.29%) |
Sep 27, 2023 | 177.40 | 181.11 | 176.75 | 180.52 | 269,981 | +5.21(+2.97%) |
Sep 26, 2023 | 178.78 | 178.95 | 174.48 | 175.31 | 286,734 | -3.50(-1.96%) |
Sep 25, 2023 | 173.23 | 179.27 | 177.13 | 178.81 | 212,350 | +4.63(+2.66%) |
Sep 22, 2023 | 175.02 | 177.96 | 174.03 | 174.18 | 297,406 | -0.17(-0.10%) |
Sep 21, 2023 | 175.69 | 177.96 | 174.19 | 174.35 | 258,818 | -3.04(-1.71%) |
Sep 20, 2023 | 178.95 | 181.05 | 177.35 | 177.39 | 304,765 | -1.05(-0.59%) |
Sep 19, 2023 | 176.01 | 179.31 | 175.88 | 178.44 | 295,284 | +2.71(+1.54%) |
Sep 18, 2023 | 173.57 | 177.27 | 173.57 | 175.73 | 211,037 | +3.06(+1.77%) |
Sep 15, 2023 | 174.69 | 176.07 | 171.03 | 172.67 | 811,581 | -2.02(-1.16%) |
Sep 14, 2023 | 169.75 | 175.95 | 167.98 | 174.69 | 299,312 | +6.70(+3.99%) |
Sep 13, 2023 | 166.48 | 168.97 | 163.01 | 167.99 | 255,703 | +1.10(+0.66%) |
Sep 12, 2023 | 166.30 | 169.29 | 165.64 | 166.89 | 187,905 | -0.10(-0.06%) |
Sep 11, 2023 | 167.36 | 168.65 | 166.37 | 166.99 | 196,631 | +1.03(+0.62%) |
Sep 08, 2023 | 164.95 | 166.13 | 163.47 | 165.96 | 148,189 | +0.24(+0.14%) |
Sep 07, 2023 | 168.01 | 168.53 | 164.95 | 165.72 | 218,099 | -2.58(-1.53%) |
Sep 06, 2023 | 164.43 | 168.65 | 164.43 | 168.30 | 227,093 | +4.61(+2.82%) |
Sep 05, 2023 | 164.70 | 166.09 | 161.35 | 163.69 | 323,879 | -3.00(-1.80%) |
Sep 01, 2023 | 166.34 | 167.75 | 164.78 | 166.69 | 188,866 | +1.93(+1.17%) |
Aug 31, 2023 | 165.32 | 166.07 | 162.16 | 164.76 | 175,153 | -0.56(-0.34%) |
Aug 30, 2023 | 165.59 | 166.15 | 163.67 | 165.32 | 203,367 | -0.02(-0.01%) |
Aug 29, 2023 | 162.33 | 165.41 | 161.32 | 165.34 | 162,079 | +2.40(+1.47%) |
Aug 28, 2023 | 160.85 | 163.68 | 160.16 | 162.94 | 169,335 | +3.30(+2.07%) |
Aug 25, 2023 | 160.90 | 162.42 | 157.37 | 159.65 | 139,542 | -0.91(-0.57%) |
Aug 24, 2023 | 161.94 | 163.44 | 158.47 | 160.56 | 181,488 | -2.11(-1.30%) |
Aug 23, 2023 | 159.65 | 163.48 | 157.73 | 162.66 | 137,631 | +3.26(+2.04%) |
Aug 22, 2023 | 161.59 | 161.63 | 157.75 | 159.41 | 279,438 | -0.36(-0.23%) |
Aug 21, 2023 | 160.25 | 161.57 | 157.07 | 159.76 | 155,366 | -0.61(-0.38%) |
Aug 18, 2023 | 156.21 | 161.22 | 156.21 | 160.38 | 278,517 | +2.23(+1.41%) |
Aug 17, 2023 | 161.42 | 162.90 | 157.97 | 158.15 | 136,958 | -3.09(-1.92%) |
Aug 16, 2023 | 166.44 | 168.90 | 161.01 | 161.24 | 167,377 | -5.96(-3.56%) |
Aug 15, 2023 | 164.76 | 168.16 | 163.55 | 167.19 | 147,342 | +1.24(+0.75%) |
Aug 14, 2023 | 164.61 | 166.40 | 160.97 | 165.95 | 207,237 | +1.03(+0.62%) |
Aug 11, 2023 | 164.83 | 165.60 | 163.13 | 164.92 | 200,739 | -0.73(-0.44%) |
Aug 10, 2023 | 166.95 | 169.38 | 162.67 | 165.65 | 177,089 | -1.33(-0.80%) |
Aug 09, 2023 | 169.88 | 170.44 | 165.95 | 166.98 | 135,167 | -2.54(-1.50%) |
Aug 08, 2023 | 168.81 | 170.87 | 167.40 | 169.52 | 166,362 | -1.26(-0.74%) |
Aug 07, 2023 | 165.80 | 171.69 | 164.40 | 170.78 | 166,551 | +4.98(+3.00%) |
Aug 04, 2023 | 165.79 | 166.97 | 163.67 | 165.80 | 169,374 | +0.79(+0.48%) |
Aug 03, 2023 | 166.65 | 166.65 | 161.57 | 165.01 | 229,178 | -1.79(-1.07%) |
Aug 02, 2023 | 172.03 | 174.47 | 166.29 | 166.80 | 243,543 | -5.84(-3.38%) |
Aug 01, 2023 | 170.78 | 174.28 | 169.72 | 172.64 | 321,154 | +2.00(+1.17%) |
Jul 31, 2023 | 165.86 | 171.71 | 164.63 | 170.64 | 337,421 | +5.17(+3.12%) |
Jul 28, 2023 | 164.68 | 166.30 | 163.22 | 165.47 | 242,246 | +1.46(+0.89%) |
Jul 27, 2023 | 162.57 | 169.45 | 161.06 | 164.01 | 401,234 | +4.48(+2.81%) |
Jul 26, 2023 | 154.96 | 162.42 | 150.47 | 159.53 | 973,763 | -1.51(-0.94%) |
Jul 25, 2023 | 162.67 | 164.32 | 159.12 | 161.04 | 487,279 | -1.59(-0.98%) |
Jul 24, 2023 | 163.58 | 166.34 | 161.83 | 162.63 | 361,876 | -0.61(-0.37%) |
Jul 21, 2023 | 168.55 | 171.19 | 162.46 | 163.24 | 407,003 | -4.69(-2.79%) |
Jul 20, 2023 | 174.14 | 175.12 | 167.73 | 167.93 | 303,547 | -5.29(-3.05%) |
Jul 19, 2023 | 178.13 | 178.13 | 172.80 | 173.22 | 268,526 | -3.65(-2.06%) |
Jul 18, 2023 | 170.79 | 177.16 | 169.38 | 176.87 | 450,600 | +6.34(+3.72%) |
Jul 17, 2023 | 175.95 | 177.25 | 170.27 | 170.53 | 315,561 | -5.55(-3.15%) |
Jul 14, 2023 | 178.86 | 178.86 | 173.15 | 176.08 | 188,834 | -3.41(-1.90%) |
Jul 13, 2023 | 178.98 | 180.65 | 177.88 | 179.49 | 141,069 | +0.76(+0.42%) |
Jul 12, 2023 | 181.54 | 181.94 | 178.26 | 178.73 | 129,864 | +0.99(+0.56%) |
Jul 11, 2023 | 181.39 | 181.39 | 177.73 | 177.74 | 107,635 | -2.40(-1.33%) |
Jul 10, 2023 | 175.70 | 180.45 | 175.41 | 180.14 | 113,268 | +3.98(+2.26%) |
Jul 07, 2023 | 174.03 | 178.19 | 172.05 | 176.16 | 195,214 | +2.40(+1.38%) |
Jul 06, 2023 | 178.13 | 181.74 | 173.39 | 173.76 | 226,283 | -6.54(-3.63%) |
Jul 05, 2023 | 185.57 | 185.90 | 179.35 | 180.30 | 289,038 | -6.32(-3.39%) |