Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 175.60 | 176.24 | 171.82 | 172.76 | 2,740,859 | -1.30(-0.75%) |
Sep 28, 2023 | 170.51 | 175.26 | 169.97 | 174.07 | 2,819,242 | +3.55(+2.08%) |
Sep 27, 2023 | 170.69 | 171.69 | 168.38 | 170.51 | 2,593,137 | +0.46(+0.27%) |
Sep 26, 2023 | 171.06 | 171.51 | 169.14 | 170.05 | 3,539,554 | -3.05(-1.76%) |
Sep 25, 2023 | 172.18 | 173.25 | 171.36 | 173.10 | 2,331,396 | -0.05(-0.03%) |
Sep 22, 2023 | 172.67 | 174.53 | 171.94 | 173.15 | 2,877,910 | +1.62(+0.94%) |
Sep 21, 2023 | 173.07 | 174.31 | 171.10 | 171.53 | 3,831,853 | -2.21(-1.27%) |
Sep 20, 2023 | 176.64 | 176.70 | 173.59 | 173.74 | 2,641,647 | -2.63(-1.49%) |
Sep 19, 2023 | 175.83 | 176.64 | 173.82 | 176.38 | 2,891,068 | -0.96(-0.54%) |
Sep 18, 2023 | 175.73 | 177.96 | 175.04 | 177.33 | 2,770,478 | +1.56(+0.89%) |
Sep 15, 2023 | 177.03 | 177.19 | 174.86 | 175.77 | 6,144,078 | -1.51(-0.85%) |
Sep 14, 2023 | 175.88 | 177.72 | 172.89 | 177.28 | 4,191,077 | +3.45(+1.99%) |
Sep 13, 2023 | 173.57 | 175.26 | 172.97 | 173.83 | 2,299,965 | +1.11(+0.64%) |
Sep 12, 2023 | 174.16 | 176.63 | 172.69 | 172.72 | 2,901,361 | -2.56(-1.46%) |
Sep 11, 2023 | 177.16 | 177.52 | 172.96 | 175.29 | 2,835,875 | +0.18(+0.10%) |
Sep 08, 2023 | 176.03 | 176.49 | 174.36 | 175.11 | 3,225,053 | -0.98(-0.55%) |
Sep 07, 2023 | 177.55 | 179.00 | 175.29 | 176.09 | 5,637,049 | -3.67(-2.04%) |
Sep 06, 2023 | 179.13 | 180.05 | 176.38 | 179.76 | 3,427,601 | +0.63(+0.35%) |
Sep 05, 2023 | 179.01 | 180.99 | 177.82 | 179.13 | 2,521,537 | -0.88(-0.49%) |
Sep 01, 2023 | 180.18 | 180.21 | 178.25 | 180.01 | 1,904,299 | +1.49(+0.83%) |
Aug 31, 2023 | 178.31 | 180.65 | 177.57 | 178.52 | 3,423,796 | +0.21(+0.12%) |
Aug 30, 2023 | 178.42 | 179.61 | 177.16 | 178.31 | 3,137,369 | -0.97(-0.54%) |
Aug 29, 2023 | 175.51 | 180.15 | 174.91 | 179.28 | 3,640,136 | +2.19(+1.24%) |
Aug 28, 2023 | 176.86 | 177.86 | 176.02 | 177.09 | 2,903,833 | +2.13(+1.22%) |
Aug 25, 2023 | 170.27 | 175.79 | 170.27 | 174.96 | 4,621,833 | +4.39(+2.57%) |
Aug 24, 2023 | 173.60 | 175.05 | 169.84 | 170.57 | 6,935,786 | -3.72(-2.14%) |
Aug 23, 2023 | 165.58 | 175.58 | 165.51 | 174.29 | 7,548,584 | +0.81(+0.46%) |
Aug 22, 2023 | 175.78 | 176.16 | 172.21 | 173.49 | 4,317,730 | -0.55(-0.32%) |
Aug 21, 2023 | 172.96 | 174.46 | 171.09 | 174.04 | 3,407,051 | +1.44(+0.84%) |
Aug 18, 2023 | 170.78 | 173.33 | 170.30 | 172.59 | 2,886,445 | +0.25(+0.15%) |
Aug 17, 2023 | 174.55 | 175.07 | 171.50 | 172.34 | 2,855,400 | -1.65(-0.95%) |
Aug 16, 2023 | 177.15 | 177.40 | 172.62 | 173.99 | 4,958,050 | -4.07(-2.29%) |
Aug 15, 2023 | 179.68 | 180.79 | 177.79 | 178.06 | 1,995,359 | -4.04(-2.22%) |
Aug 14, 2023 | 180.09 | 182.29 | 179.27 | 182.10 | 2,095,972 | +2.18(+1.21%) |
Aug 11, 2023 | 179.72 | 181.14 | 178.75 | 179.92 | 2,911,628 | -1.47(-0.81%) |
Aug 10, 2023 | 183.69 | 185.56 | 180.84 | 181.39 | 2,349,870 | -0.10(-0.05%) |
Aug 09, 2023 | 183.06 | 184.13 | 181.08 | 181.49 | 2,384,659 | -1.77(-0.96%) |
Aug 08, 2023 | 183.64 | 183.99 | 180.45 | 183.26 | 2,993,250 | -3.43(-1.84%) |
Aug 07, 2023 | 187.28 | 187.94 | 185.48 | 186.69 | 2,072,385 | +1.72(+0.93%) |
Aug 04, 2023 | 185.61 | 186.84 | 181.42 | 184.97 | 3,699,353 | -3.08(-1.64%) |
Aug 03, 2023 | 187.26 | 189.77 | 185.54 | 188.05 | 3,096,220 | -0.95(-0.50%) |
Aug 02, 2023 | 194.53 | 194.60 | 188.43 | 189.00 | 3,838,656 | -6.89(-3.52%) |
Aug 01, 2023 | 194.09 | 196.47 | 193.29 | 195.90 | 1,935,021 | -0.05(-0.03%) |
Jul 31, 2023 | 195.17 | 196.51 | 194.87 | 195.95 | 2,129,978 | +1.09(+0.56%) |
Jul 28, 2023 | 194.73 | 195.44 | 192.67 | 194.86 | 2,936,907 | +2.92(+1.52%) |
Jul 27, 2023 | 191.99 | 194.54 | 190.21 | 191.94 | 3,537,732 | +3.86(+2.05%) |
Jul 26, 2023 | 188.49 | 189.36 | 186.49 | 188.08 | 2,843,857 | -4.07(-2.12%) |
Jul 25, 2023 | 189.54 | 193.42 | 189.54 | 192.15 | 3,012,794 | +3.23(+1.71%) |
Jul 24, 2023 | 188.00 | 190.13 | 187.23 | 188.92 | 2,712,402 | +0.40(+0.21%) |
Jul 21, 2023 | 188.21 | 190.17 | 187.30 | 188.51 | 9,049,058 | +2.27(+1.22%) |
Jul 20, 2023 | 188.44 | 190.47 | 185.37 | 186.25 | 4,063,960 | -6.03(-3.14%) |
Jul 19, 2023 | 193.63 | 193.85 | 191.80 | 192.28 | 2,078,014 | -0.70(-0.36%) |
Jul 18, 2023 | 191.42 | 193.28 | 190.34 | 192.97 | 3,077,174 | +0.14(+0.07%) |
Jul 17, 2023 | 187.16 | 193.99 | 187.16 | 192.84 | 3,308,474 | +4.31(+2.29%) |
Jul 14, 2023 | 193.84 | 193.84 | 188.05 | 188.52 | 2,975,869 | -6.19(-3.18%) |
Jul 13, 2023 | 193.15 | 195.86 | 192.39 | 194.71 | 3,425,910 | +2.82(+1.47%) |
Jul 12, 2023 | 189.94 | 192.53 | 189.12 | 191.89 | 3,174,613 | +4.37(+2.33%) |
Jul 11, 2023 | 188.22 | 188.62 | 184.23 | 187.52 | 2,076,947 | -0.10(-0.05%) |
Jul 10, 2023 | 182.57 | 187.66 | 182.44 | 187.62 | 3,461,932 | +5.64(+3.10%) |
Jul 07, 2023 | 183.04 | 185.27 | 181.86 | 181.98 | 3,093,611 | -0.86(-0.47%) |
Jul 06, 2023 | 183.54 | 184.59 | 181.26 | 182.85 | 4,280,896 | -3.74(-2.00%) |
Jul 05, 2023 | 188.98 | 189.88 | 186.46 | 186.59 | 2,743,043 | -4.25(-2.23%) |