Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 177.26 | 177.26 | 169.39 | 169.92 | 311,665 | -6.04(-3.43%) |
Sep 28, 2023 | 172.23 | 177.18 | 171.61 | 175.96 | 290,474 | +3.69(+2.14%) |
Sep 27, 2023 | 170.89 | 173.25 | 170.89 | 172.27 | 266,249 | +3.16(+1.87%) |
Sep 26, 2023 | 170.99 | 172.15 | 167.60 | 169.11 | 194,585 | -2.36(-1.38%) |
Sep 25, 2023 | 169.88 | 172.20 | 171.21 | 171.47 | 160,895 | +1.59(+0.93%) |
Sep 22, 2023 | 169.85 | 171.89 | 168.88 | 169.89 | 248,687 | -0.13(-0.08%) |
Sep 21, 2023 | 177.28 | 177.28 | 169.90 | 170.02 | 293,169 | -8.93(-4.99%) |
Sep 20, 2023 | 182.14 | 184.09 | 178.83 | 178.95 | 263,392 | -2.74(-1.51%) |
Sep 19, 2023 | 183.36 | 184.59 | 179.70 | 181.69 | 188,844 | -1.66(-0.91%) |
Sep 18, 2023 | 186.38 | 186.83 | 183.17 | 183.36 | 246,688 | -3.78(-2.02%) |
Sep 15, 2023 | 187.44 | 188.28 | 183.66 | 187.14 | 948,170 | -0.97(-0.51%) |
Sep 14, 2023 | 189.08 | 191.77 | 187.46 | 188.10 | 210,121 | +0.16(+0.08%) |
Sep 13, 2023 | 186.73 | 188.74 | 185.08 | 187.94 | 485,122 | +1.02(+0.54%) |
Sep 12, 2023 | 187.31 | 189.36 | 185.52 | 186.93 | 446,687 | -0.66(-0.35%) |
Sep 11, 2023 | 188.05 | 188.85 | 186.48 | 187.59 | 211,197 | +1.26(+0.67%) |
Sep 08, 2023 | 187.56 | 189.27 | 185.99 | 186.33 | 222,910 | -1.23(-0.65%) |
Sep 07, 2023 | 187.29 | 187.74 | 184.16 | 187.56 | 201,440 | +0.21(+0.11%) |
Sep 06, 2023 | 184.69 | 187.56 | 183.69 | 187.34 | 226,613 | +2.48(+1.34%) |
Sep 05, 2023 | 183.72 | 185.43 | 181.29 | 184.86 | 543,997 | -0.56(-0.30%) |
Sep 01, 2023 | 184.91 | 187.33 | 184.38 | 185.42 | 140,166 | +1.39(+0.75%) |
Aug 31, 2023 | 183.38 | 185.76 | 182.78 | 184.03 | 241,565 | +0.87(+0.47%) |
Aug 30, 2023 | 184.15 | 186.17 | 182.59 | 183.17 | 414,507 | -0.49(-0.27%) |
Aug 29, 2023 | 180.25 | 183.93 | 179.48 | 183.66 | 270,728 | +2.99(+1.66%) |
Aug 28, 2023 | 182.27 | 184.89 | 180.34 | 180.66 | 169,709 | -0.56(-0.31%) |
Aug 25, 2023 | 179.48 | 182.14 | 177.28 | 181.22 | 349,274 | +2.32(+1.30%) |
Aug 24, 2023 | 181.33 | 182.51 | 178.22 | 178.90 | 313,712 | -2.27(-1.25%) |
Aug 23, 2023 | 179.72 | 182.33 | 179.10 | 181.17 | 206,182 | +3.09(+1.74%) |
Aug 22, 2023 | 175.40 | 180.21 | 175.03 | 178.08 | 253,090 | +1.57(+0.89%) |
Aug 21, 2023 | 176.05 | 178.60 | 173.75 | 176.51 | 151,209 | +0.30(+0.17%) |
Aug 18, 2023 | 172.44 | 177.25 | 172.20 | 176.21 | 254,622 | +2.95(+1.70%) |
Aug 17, 2023 | 178.37 | 179.09 | 172.60 | 173.26 | 195,623 | -5.31(-2.98%) |
Aug 16, 2023 | 178.31 | 181.30 | 178.26 | 178.57 | 164,737 | +0.38(+0.22%) |
Aug 15, 2023 | 176.94 | 179.63 | 176.16 | 178.19 | 215,089 | +1.08(+0.61%) |
Aug 14, 2023 | 176.34 | 179.36 | 175.19 | 177.11 | 163,649 | -0.18(-0.10%) |
Aug 11, 2023 | 175.71 | 178.59 | 175.71 | 177.29 | 116,299 | +1.22(+0.70%) |
Aug 10, 2023 | 177.27 | 178.97 | 174.43 | 176.07 | 315,091 | -0.61(-0.34%) |
Aug 09, 2023 | 179.37 | 179.75 | 176.35 | 176.67 | 174,196 | -3.62(-2.01%) |
Aug 08, 2023 | 179.27 | 182.18 | 176.88 | 180.29 | 308,271 | -0.11(-0.06%) |
Aug 07, 2023 | 176.58 | 181.36 | 176.58 | 180.40 | 174,980 | +3.62(+2.05%) |
Aug 04, 2023 | 176.65 | 179.20 | 175.18 | 176.77 | 222,747 | +0.70(+0.40%) |
Aug 03, 2023 | 174.27 | 176.49 | 172.53 | 176.08 | 210,642 | +2.04(+1.17%) |
Aug 02, 2023 | 171.35 | 175.11 | 170.77 | 174.03 | 171,544 | +1.09(+0.63%) |
Aug 01, 2023 | 172.63 | 175.36 | 172.13 | 172.94 | 156,028 | -0.31(-0.18%) |
Jul 31, 2023 | 174.27 | 175.54 | 171.26 | 173.25 | 181,648 | +0.19(+0.11%) |
Jul 28, 2023 | 168.46 | 173.84 | 168.46 | 173.06 | 207,121 | +8.36(+5.08%) |
Jul 27, 2023 | 169.41 | 170.36 | 152.66 | 164.69 | 472,047 | -0.50(-0.30%) |
Jul 26, 2023 | 165.74 | 167.00 | 164.00 | 165.19 | 151,101 | -1.62(-0.97%) |
Jul 25, 2023 | 165.50 | 167.82 | 165.50 | 166.81 | 117,065 | +0.42(+0.25%) |
Jul 24, 2023 | 164.55 | 166.76 | 163.92 | 166.40 | 144,377 | +2.29(+1.40%) |
Jul 21, 2023 | 166.66 | 166.66 | 163.95 | 164.11 | 168,811 | -1.06(-0.64%) |
Jul 20, 2023 | 169.00 | 169.00 | 164.65 | 165.16 | 100,611 | -3.34(-1.98%) |
Jul 19, 2023 | 168.96 | 170.17 | 164.41 | 168.50 | 157,942 | -0.86(-0.51%) |
Jul 18, 2023 | 165.26 | 171.31 | 164.99 | 169.35 | 272,613 | +4.09(+2.48%) |
Jul 17, 2023 | 163.15 | 166.00 | 163.15 | 165.26 | 178,901 | +2.16(+1.32%) |
Jul 14, 2023 | 166.42 | 167.18 | 162.33 | 163.10 | 141,597 | -2.37(-1.43%) |
Jul 13, 2023 | 164.31 | 166.06 | 163.68 | 165.47 | 129,893 | +1.60(+0.98%) |
Jul 12, 2023 | 165.34 | 165.68 | 163.68 | 163.87 | 132,116 | +0.55(+0.34%) |
Jul 11, 2023 | 162.57 | 163.88 | 160.15 | 163.32 | 196,232 | +0.74(+0.45%) |
Jul 10, 2023 | 158.76 | 162.94 | 158.76 | 162.58 | 116,024 | +3.41(+2.14%) |
Jul 07, 2023 | 159.11 | 161.42 | 158.92 | 159.18 | 200,755 | +0.07(+0.04%) |
Jul 06, 2023 | 159.70 | 161.00 | 156.67 | 159.11 | 163,944 | -2.13(-1.32%) |
Jul 05, 2023 | 162.79 | 163.22 | 159.48 | 161.24 | 169,992 | -2.52(-1.54%) |