Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 168.61 | 168.74 | 164.09 | 165.50 | 2,066,536 | -2.97(-1.76%) |
Sep 28, 2023 | 165.00 | 168.97 | 165.00 | 168.47 | 1,617,838 | +3.47(+2.10%) |
Sep 27, 2023 | 163.50 | 167.03 | 163.12 | 165.00 | 1,815,883 | +3.44(+2.13%) |
Sep 26, 2023 | 162.54 | 162.86 | 160.67 | 161.56 | 947,774 | -2.12(-1.30%) |
Sep 25, 2023 | 159.24 | 163.81 | 163.10 | 163.69 | 1,381,007 | +4.21(+2.64%) |
Sep 22, 2023 | 158.96 | 160.70 | 158.39 | 159.48 | 1,194,118 | +1.07(+0.67%) |
Sep 21, 2023 | 161.97 | 162.22 | 158.28 | 158.41 | 1,086,505 | -2.61(-1.62%) |
Sep 20, 2023 | 160.43 | 162.91 | 160.43 | 161.02 | 1,034,803 | -0.14(-0.09%) |
Sep 19, 2023 | 164.01 | 164.47 | 160.25 | 161.16 | 1,019,768 | -1.73(-1.07%) |
Sep 18, 2023 | 163.21 | 164.08 | 161.71 | 162.90 | 1,006,641 | -0.11(-0.07%) |
Sep 15, 2023 | 164.54 | 165.79 | 162.11 | 163.01 | 2,366,202 | -2.09(-1.27%) |
Sep 14, 2023 | 164.48 | 166.61 | 163.87 | 165.10 | 1,483,787 | +2.83(+1.75%) |
Sep 13, 2023 | 164.22 | 164.52 | 160.85 | 162.27 | 969,704 | -1.37(-0.83%) |
Sep 12, 2023 | 161.60 | 163.94 | 161.06 | 163.64 | 938,510 | +2.53(+1.57%) |
Sep 11, 2023 | 163.72 | 163.72 | 160.51 | 161.10 | 937,741 | -1.13(-0.69%) |
Sep 08, 2023 | 160.66 | 163.88 | 160.08 | 162.23 | 1,314,132 | +2.80(+1.76%) |
Sep 07, 2023 | 160.80 | 162.13 | 158.68 | 159.43 | 1,880,929 | -1.89(-1.17%) |
Sep 06, 2023 | 166.48 | 166.48 | 160.76 | 161.31 | 1,777,962 | -4.41(-2.66%) |
Sep 05, 2023 | 164.61 | 167.34 | 164.54 | 165.72 | 1,378,067 | -1.16(-0.69%) |
Sep 01, 2023 | 164.80 | 167.28 | 164.55 | 166.88 | 1,451,161 | +4.13(+2.54%) |
Aug 31, 2023 | 165.54 | 165.54 | 162.75 | 162.75 | 1,875,759 | -1.78(-1.08%) |
Aug 30, 2023 | 164.49 | 165.40 | 163.96 | 164.52 | 888,001 | +1.28(+0.78%) |
Aug 29, 2023 | 162.01 | 164.00 | 161.74 | 163.25 | 994,477 | +1.15(+0.71%) |
Aug 28, 2023 | 161.25 | 163.11 | 160.35 | 162.10 | 1,025,975 | +1.35(+0.84%) |
Aug 25, 2023 | 160.61 | 162.89 | 160.41 | 160.75 | 1,096,589 | +0.23(+0.14%) |
Aug 24, 2023 | 165.01 | 165.46 | 160.48 | 160.52 | 1,840,736 | -5.43(-3.27%) |
Aug 23, 2023 | 165.54 | 166.09 | 163.07 | 165.95 | 1,223,838 | -0.47(-0.28%) |
Aug 22, 2023 | 163.29 | 167.76 | 163.29 | 166.42 | 1,720,910 | +2.74(+1.68%) |
Aug 21, 2023 | 164.19 | 164.54 | 162.23 | 163.68 | 1,029,648 | +0.23(+0.14%) |
Aug 18, 2023 | 161.91 | 163.66 | 161.91 | 163.45 | 1,004,072 | +0.51(+0.31%) |
Aug 17, 2023 | 161.09 | 163.66 | 160.89 | 162.94 | 1,280,897 | +3.19(+2.00%) |
Aug 16, 2023 | 161.75 | 163.93 | 159.56 | 159.75 | 1,073,947 | -2.16(-1.34%) |
Aug 15, 2023 | 163.54 | 163.79 | 160.89 | 161.91 | 1,082,954 | -2.22(-1.35%) |
Aug 14, 2023 | 166.53 | 166.62 | 162.68 | 164.13 | 1,317,890 | -2.41(-1.45%) |
Aug 11, 2023 | 165.29 | 166.83 | 165.13 | 166.55 | 989,435 | +0.11(+0.07%) |
Aug 10, 2023 | 167.29 | 167.93 | 164.91 | 166.44 | 1,620,009 | -0.53(-0.32%) |
Aug 09, 2023 | 164.55 | 170.10 | 164.55 | 166.97 | 2,481,554 | +4.24(+2.60%) |
Aug 08, 2023 | 160.29 | 163.28 | 159.06 | 162.73 | 1,266,020 | +1.10(+0.68%) |
Aug 07, 2023 | 163.55 | 163.85 | 161.15 | 161.63 | 1,062,817 | -1.18(-0.72%) |
Aug 04, 2023 | 164.03 | 166.13 | 162.58 | 162.81 | 1,221,953 | -1.57(-0.95%) |
Aug 03, 2023 | 155.87 | 164.73 | 154.89 | 164.37 | 2,316,797 | +5.67(+3.58%) |
Aug 02, 2023 | 158.02 | 159.53 | 156.46 | 158.70 | 1,219,801 | -1.11(-0.69%) |
Aug 01, 2023 | 160.76 | 161.14 | 159.30 | 159.81 | 999,792 | -1.61(-0.99%) |
Jul 31, 2023 | 159.71 | 161.99 | 159.57 | 161.41 | 1,319,533 | +2.34(+1.47%) |
Jul 28, 2023 | 158.35 | 159.12 | 156.40 | 159.07 | 1,206,542 | +0.72(+0.45%) |
Jul 27, 2023 | 160.04 | 160.92 | 157.89 | 158.35 | 980,662 | -1.14(-0.71%) |
Jul 26, 2023 | 159.88 | 162.12 | 159.02 | 159.49 | 1,192,128 | -1.14(-0.71%) |
Jul 25, 2023 | 159.50 | 160.71 | 159.13 | 160.62 | 1,054,754 | +1.52(+0.95%) |
Jul 24, 2023 | 158.55 | 161.04 | 157.70 | 159.11 | 1,060,308 | +1.37(+0.87%) |
Jul 21, 2023 | 157.12 | 159.06 | 156.48 | 157.74 | 794,410 | +1.41(+0.90%) |
Jul 20, 2023 | 157.04 | 158.14 | 155.58 | 156.34 | 1,188,111 | -0.61(-0.39%) |
Jul 19, 2023 | 158.29 | 158.68 | 154.71 | 156.94 | 1,319,756 | -1.12(-0.71%) |
Jul 18, 2023 | 155.12 | 158.15 | 154.94 | 158.06 | 1,201,368 | +3.50(+2.26%) |
Jul 17, 2023 | 153.42 | 156.28 | 153.39 | 154.56 | 1,641,856 | +1.09(+0.71%) |
Jul 14, 2023 | 157.42 | 157.42 | 153.30 | 153.47 | 1,038,139 | -3.44(-2.19%) |
Jul 13, 2023 | 157.83 | 159.14 | 155.99 | 156.91 | 1,066,003 | +0.37(+0.24%) |
Jul 12, 2023 | 159.47 | 159.47 | 156.32 | 156.54 | 2,005,247 | -1.40(-0.88%) |
Jul 11, 2023 | 152.51 | 158.02 | 152.23 | 157.94 | 1,857,625 | +5.53(+3.63%) |
Jul 10, 2023 | 151.53 | 153.05 | 150.83 | 152.41 | 1,324,860 | +0.64(+0.42%) |
Jul 07, 2023 | 148.91 | 152.21 | 148.16 | 151.77 | 1,200,366 | +1.67(+1.11%) |
Jul 06, 2023 | 150.18 | 151.71 | 149.25 | 150.10 | 1,307,305 | -1.32(-0.87%) |
Jul 05, 2023 | 153.40 | 153.62 | 151.20 | 151.42 | 969,156 | -1.87(-1.22%) |