Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 172.72 | 174.09 | 168.30 | 170.72 | 273,525 | -1.12(-0.65%) |
Sep 28, 2023 | 169.72 | 173.76 | 169.47 | 171.85 | 276,108 | +2.38(+1.40%) |
Sep 27, 2023 | 169.78 | 172.60 | 167.32 | 169.47 | 514,372 | +0.46(+0.27%) |
Sep 26, 2023 | 170.44 | 171.85 | 168.11 | 169.01 | 461,254 | -2.80(-1.63%) |
Sep 25, 2023 | 171.79 | 172.97 | 171.15 | 171.82 | 623,257 | -1.10(-0.64%) |
Sep 22, 2023 | 179.39 | 179.92 | 171.55 | 172.92 | 556,548 | -6.23(-3.48%) |
Sep 21, 2023 | 179.07 | 180.59 | 177.68 | 179.15 | 430,287 | -2.13(-1.17%) |
Sep 20, 2023 | 184.60 | 185.75 | 181.06 | 181.28 | 343,551 | -2.57(-1.40%) |
Sep 19, 2023 | 187.66 | 189.13 | 183.18 | 183.85 | 437,714 | -3.95(-2.10%) |
Sep 18, 2023 | 187.88 | 190.02 | 186.49 | 187.80 | 365,061 | -0.83(-0.44%) |
Sep 15, 2023 | 189.88 | 194.12 | 188.06 | 188.62 | 1,352,137 | -2.80(-1.46%) |
Sep 14, 2023 | 186.79 | 191.45 | 185.42 | 191.43 | 448,247 | +5.57(+3.00%) |
Sep 13, 2023 | 186.96 | 187.23 | 184.33 | 185.86 | 402,744 | -1.07(-0.57%) |
Sep 12, 2023 | 190.20 | 192.30 | 186.53 | 186.93 | 329,841 | -5.27(-2.74%) |
Sep 11, 2023 | 192.25 | 194.34 | 189.85 | 192.21 | 501,772 | +2.80(+1.48%) |
Sep 08, 2023 | 187.85 | 190.59 | 185.46 | 189.40 | 420,633 | +1.61(+0.86%) |
Sep 07, 2023 | 194.66 | 197.00 | 185.35 | 187.80 | 664,992 | -7.77(-3.97%) |
Sep 06, 2023 | 199.52 | 201.75 | 194.44 | 195.57 | 351,471 | -5.79(-2.87%) |
Sep 05, 2023 | 199.52 | 201.39 | 197.63 | 201.36 | 427,064 | -0.28(-0.14%) |
Sep 01, 2023 | 203.45 | 204.80 | 200.47 | 201.63 | 464,189 | -1.11(-0.55%) |
Aug 31, 2023 | 209.04 | 209.04 | 202.16 | 202.74 | 424,548 | -6.21(-2.97%) |
Aug 30, 2023 | 208.83 | 210.30 | 205.53 | 208.96 | 393,043 | +0.71(+0.34%) |
Aug 29, 2023 | 213.10 | 213.10 | 208.05 | 208.25 | 396,949 | -5.38(-2.52%) |
Aug 28, 2023 | 206.34 | 214.86 | 206.34 | 213.62 | 556,364 | +7.59(+3.68%) |
Aug 25, 2023 | 219.02 | 220.36 | 205.26 | 206.03 | 1,547,666 | -11.70(-5.37%) |
Aug 24, 2023 | 218.94 | 219.95 | 215.67 | 217.73 | 476,011 | -1.98(-0.90%) |
Aug 23, 2023 | 213.46 | 219.87 | 210.93 | 219.71 | 645,034 | +5.99(+2.81%) |
Aug 22, 2023 | 220.22 | 221.47 | 213.13 | 213.72 | 552,430 | -4.68(-2.14%) |
Aug 21, 2023 | 217.28 | 218.79 | 214.99 | 218.40 | 717,638 | +2.31(+1.07%) |
Aug 18, 2023 | 210.21 | 216.93 | 209.93 | 216.09 | 349,918 | +3.46(+1.63%) |
Aug 17, 2023 | 211.10 | 215.00 | 210.22 | 212.63 | 715,966 | +1.48(+0.70%) |
Aug 16, 2023 | 212.48 | 216.34 | 207.75 | 211.15 | 898,394 | -1.81(-0.85%) |
Aug 15, 2023 | 219.06 | 219.83 | 211.86 | 212.96 | 1,431,237 | -7.26(-3.30%) |
Aug 14, 2023 | 220.78 | 220.81 | 218.12 | 220.22 | 678,379 | +0.56(+0.26%) |
Aug 11, 2023 | 218.18 | 223.88 | 216.02 | 219.66 | 538,601 | +2.04(+0.94%) |
Aug 10, 2023 | 213.32 | 218.61 | 212.09 | 217.61 | 899,546 | +5.32(+2.51%) |
Aug 09, 2023 | 214.43 | 215.63 | 211.95 | 212.29 | 302,166 | -1.44(-0.67%) |
Aug 08, 2023 | 209.96 | 214.78 | 209.13 | 213.73 | 742,468 | +0.60(+0.28%) |
Aug 07, 2023 | 213.72 | 215.13 | 211.23 | 213.13 | 608,989 | -0.87(-0.41%) |
Aug 04, 2023 | 213.91 | 218.32 | 211.84 | 214.00 | 400,189 | +2.44(+1.15%) |
Aug 03, 2023 | 211.02 | 214.47 | 207.34 | 211.56 | 542,865 | -0.47(-0.22%) |
Aug 02, 2023 | 212.03 | 215.29 | 209.45 | 212.03 | 578,351 | -3.42(-1.59%) |
Aug 01, 2023 | 200.74 | 218.73 | 193.57 | 215.45 | 1,251,672 | +6.15(+2.94%) |
Jul 31, 2023 | 211.04 | 212.68 | 207.12 | 209.30 | 1,077,778 | -2.04(-0.97%) |
Jul 28, 2023 | 210.31 | 212.62 | 205.46 | 211.34 | 763,093 | +3.27(+1.57%) |
Jul 27, 2023 | 213.10 | 213.99 | 206.32 | 208.07 | 890,992 | -5.37(-2.52%) |
Jul 26, 2023 | 212.37 | 215.06 | 211.48 | 213.44 | 256,594 | +1.04(+0.49%) |
Jul 25, 2023 | 212.41 | 215.19 | 211.55 | 212.41 | 313,849 | -0.84(-0.39%) |
Jul 24, 2023 | 213.35 | 216.00 | 212.06 | 213.24 | 276,572 | -1.81(-0.84%) |
Jul 21, 2023 | 218.59 | 218.94 | 211.98 | 215.05 | 399,023 | -3.54(-1.62%) |
Jul 20, 2023 | 220.58 | 221.55 | 217.10 | 218.59 | 433,886 | -8.94(-3.93%) |
Jul 19, 2023 | 232.64 | 232.73 | 226.90 | 227.53 | 411,985 | -3.39(-1.47%) |
Jul 18, 2023 | 224.81 | 231.65 | 224.81 | 230.92 | 307,591 | +6.44(+2.87%) |
Jul 17, 2023 | 224.86 | 225.69 | 222.99 | 224.48 | 215,060 | +1.74(+0.78%) |
Jul 14, 2023 | 224.32 | 225.88 | 220.24 | 222.74 | 257,308 | -2.56(-1.14%) |
Jul 13, 2023 | 225.73 | 227.49 | 222.57 | 225.31 | 259,487 | +1.13(+0.50%) |
Jul 12, 2023 | 230.88 | 230.88 | 222.41 | 224.18 | 512,430 | -3.07(-1.35%) |
Jul 11, 2023 | 225.05 | 230.22 | 223.14 | 227.25 | 261,287 | +2.83(+1.26%) |
Jul 10, 2023 | 220.95 | 224.62 | 219.58 | 224.41 | 320,557 | +2.45(+1.10%) |
Jul 07, 2023 | 214.10 | 223.39 | 213.77 | 221.96 | 489,228 | +6.57(+3.05%) |
Jul 06, 2023 | 217.00 | 219.64 | 213.32 | 215.39 | 378,711 | -5.59(-2.53%) |
Jul 05, 2023 | 214.72 | 221.47 | 212.82 | 220.98 | 323,381 | +4.28(+1.97%) |