Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 164.56 | 165.84 | 161.86 | 163.05 | 464,844 | +1.38(+0.85%) |
Sep 28, 2023 | 157.10 | 163.48 | 156.66 | 161.67 | 496,394 | +3.85(+2.44%) |
Sep 27, 2023 | 157.08 | 159.60 | 155.34 | 157.82 | 440,943 | +3.78(+2.45%) |
Sep 26, 2023 | 155.91 | 157.00 | 152.71 | 154.04 | 459,657 | -3.69(-2.34%) |
Sep 25, 2023 | 155.32 | 157.75 | 155.93 | 157.73 | 379,830 | +1.41(+0.90%) |
Sep 22, 2023 | 157.25 | 159.64 | 155.67 | 156.32 | 489,260 | +1.76(+1.14%) |
Sep 21, 2023 | 160.00 | 161.33 | 153.35 | 154.56 | 962,974 | -8.47(-5.20%) |
Sep 20, 2023 | 168.69 | 169.67 | 162.80 | 163.03 | 381,215 | -3.73(-2.24%) |
Sep 19, 2023 | 168.00 | 169.20 | 165.88 | 166.76 | 366,574 | -1.78(-1.06%) |
Sep 18, 2023 | 165.56 | 170.90 | 164.40 | 168.54 | 534,376 | +1.27(+0.76%) |
Sep 15, 2023 | 175.87 | 177.27 | 165.70 | 167.27 | 2,875,510 | -11.61(-6.49%) |
Sep 14, 2023 | 179.76 | 181.45 | 175.43 | 178.88 | 429,606 | +0.58(+0.33%) |
Sep 13, 2023 | 177.10 | 182.63 | 177.10 | 178.30 | 491,413 | -0.42(-0.24%) |
Sep 12, 2023 | 179.79 | 183.12 | 176.98 | 178.72 | 467,926 | +1.60(+0.90%) |
Sep 11, 2023 | 179.89 | 181.02 | 174.74 | 177.12 | 479,378 | +0.36(+0.20%) |
Sep 08, 2023 | 178.34 | 181.72 | 175.65 | 176.76 | 393,130 | -3.71(-2.06%) |
Sep 07, 2023 | 186.00 | 186.00 | 174.33 | 180.47 | 603,753 | -10.57(-5.53%) |
Sep 06, 2023 | 192.63 | 196.03 | 188.76 | 191.04 | 260,869 | -1.54(-0.80%) |
Sep 05, 2023 | 190.22 | 194.71 | 187.40 | 192.58 | 518,405 | -0.32(-0.17%) |
Sep 01, 2023 | 193.46 | 194.72 | 189.16 | 192.90 | 363,643 | +0.75(+0.39%) |
Aug 31, 2023 | 187.71 | 193.50 | 187.00 | 192.15 | 553,404 | +5.19(+2.78%) |
Aug 30, 2023 | 183.53 | 188.35 | 181.94 | 186.96 | 405,419 | +3.43(+1.87%) |
Aug 29, 2023 | 170.49 | 184.72 | 168.60 | 183.53 | 529,408 | +11.13(+6.46%) |
Aug 28, 2023 | 171.00 | 173.43 | 170.56 | 172.40 | 297,408 | +3.85(+2.28%) |
Aug 25, 2023 | 170.81 | 172.32 | 163.02 | 168.55 | 493,256 | -1.04(-0.61%) |
Aug 24, 2023 | 179.59 | 180.43 | 169.06 | 169.59 | 380,873 | -7.20(-4.07%) |
Aug 23, 2023 | 171.26 | 178.21 | 170.47 | 176.79 | 344,972 | +4.83(+2.81%) |
Aug 22, 2023 | 174.07 | 175.35 | 169.30 | 171.96 | 310,291 | +0.53(+0.31%) |
Aug 21, 2023 | 165.71 | 171.78 | 165.71 | 171.43 | 304,942 | +6.98(+4.24%) |
Aug 18, 2023 | 158.00 | 166.17 | 157.01 | 164.45 | 367,067 | +4.62(+2.89%) |
Aug 17, 2023 | 166.25 | 167.45 | 158.85 | 159.83 | 499,083 | -5.69(-3.44%) |
Aug 16, 2023 | 169.82 | 170.56 | 165.10 | 165.52 | 381,621 | -4.09(-2.41%) |
Aug 15, 2023 | 170.39 | 170.80 | 167.78 | 169.61 | 211,870 | -0.78(-0.46%) |
Aug 14, 2023 | 165.80 | 170.65 | 163.00 | 170.39 | 379,667 | +3.28(+1.96%) |
Aug 11, 2023 | 170.33 | 173.02 | 166.49 | 167.11 | 757,905 | -6.97(-4.00%) |
Aug 10, 2023 | 174.47 | 177.39 | 170.91 | 174.08 | 443,610 | +2.17(+1.26%) |
Aug 09, 2023 | 177.33 | 177.77 | 168.68 | 171.91 | 706,521 | -5.42(-3.06%) |
Aug 08, 2023 | 177.30 | 179.13 | 174.01 | 177.33 | 515,343 | -3.51(-1.94%) |
Aug 07, 2023 | 177.48 | 181.26 | 176.60 | 180.84 | 514,772 | +5.10(+2.90%) |
Aug 04, 2023 | 185.00 | 185.31 | 172.30 | 175.74 | 814,897 | -10.87(-5.82%) |
Aug 03, 2023 | 187.96 | 195.95 | 183.22 | 186.61 | 765,057 | -2.41(-1.27%) |
Aug 02, 2023 | 193.28 | 194.45 | 185.37 | 189.02 | 768,290 | -7.19(-3.66%) |
Aug 01, 2023 | 196.40 | 201.00 | 193.53 | 196.21 | 695,849 | -4.27(-2.13%) |
Jul 31, 2023 | 194.51 | 200.73 | 194.51 | 200.48 | 777,046 | +7.58(+3.93%) |
Jul 28, 2023 | 186.53 | 193.69 | 185.31 | 192.90 | 768,083 | +10.15(+5.55%) |
Jul 27, 2023 | 182.50 | 186.97 | 181.27 | 182.75 | 497,795 | +6.19(+3.51%) |
Jul 26, 2023 | 176.28 | 178.64 | 173.00 | 176.56 | 214,399 | -1.35(-0.76%) |
Jul 25, 2023 | 175.01 | 181.81 | 175.01 | 177.91 | 390,023 | +3.44(+1.97%) |
Jul 24, 2023 | 175.79 | 178.23 | 171.34 | 174.47 | 430,054 | -1.05(-0.60%) |
Jul 21, 2023 | 178.78 | 180.14 | 174.35 | 175.52 | 394,233 | -0.29(-0.16%) |
Jul 20, 2023 | 181.02 | 182.38 | 173.53 | 175.81 | 709,489 | -9.37(-5.06%) |
Jul 19, 2023 | 191.62 | 191.97 | 181.83 | 185.18 | 550,512 | -6.44(-3.36%) |
Jul 18, 2023 | 191.55 | 192.42 | 185.74 | 191.62 | 461,641 | -0.65(-0.34%) |
Jul 17, 2023 | 183.01 | 193.61 | 181.94 | 192.27 | 845,990 | +12.42(+6.91%) |
Jul 14, 2023 | 182.76 | 186.19 | 178.18 | 179.85 | 449,232 | -2.22(-1.22%) |
Jul 13, 2023 | 176.88 | 184.29 | 176.88 | 182.07 | 470,214 | +6.72(+3.83%) |
Jul 12, 2023 | 177.40 | 177.80 | 173.28 | 175.35 | 488,259 | +1.23(+0.71%) |
Jul 11, 2023 | 178.97 | 180.00 | 170.64 | 174.12 | 460,939 | -3.81(-2.14%) |
Jul 10, 2023 | 172.74 | 178.79 | 171.95 | 177.93 | 362,190 | +4.86(+2.81%) |
Jul 07, 2023 | 172.99 | 177.37 | 172.53 | 173.07 | 341,922 | +0.08(+0.05%) |
Jul 06, 2023 | 174.74 | 176.01 | 171.09 | 172.99 | 441,283 | -5.59(-3.13%) |
Jul 05, 2023 | 181.37 | 182.57 | 176.66 | 178.58 | 475,797 | -3.16(-1.74%) |