Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 176.29 | 176.94 | 172.50 | 173.45 | 2,730,000 | -1.31(-0.75%) |
Sep 28, 2023 | 171.19 | 175.96 | 170.65 | 174.76 | 2,808,073 | +3.57(+2.08%) |
Sep 27, 2023 | 171.37 | 172.37 | 169.05 | 171.19 | 2,582,863 | +0.47(+0.27%) |
Sep 26, 2023 | 171.74 | 172.19 | 169.82 | 170.73 | 3,525,531 | -3.06(-1.76%) |
Sep 25, 2023 | 172.87 | 173.94 | 172.04 | 173.79 | 2,322,159 | -0.05(-0.03%) |
Sep 22, 2023 | 173.35 | 175.22 | 172.63 | 173.84 | 2,866,508 | +1.62(+0.94%) |
Sep 21, 2023 | 173.76 | 175.01 | 171.78 | 172.21 | 3,816,671 | -2.22(-1.27%) |
Sep 20, 2023 | 177.34 | 177.40 | 174.28 | 174.43 | 2,631,181 | -2.65(-1.49%) |
Sep 19, 2023 | 176.53 | 177.34 | 174.51 | 177.08 | 2,879,613 | -0.96(-0.54%) |
Sep 18, 2023 | 176.43 | 178.67 | 175.74 | 178.04 | 2,759,501 | +1.56(+0.89%) |
Sep 15, 2023 | 177.73 | 177.90 | 175.55 | 176.47 | 6,119,736 | -1.52(-0.85%) |
Sep 14, 2023 | 176.58 | 178.43 | 173.58 | 177.99 | 4,174,472 | +3.47(+1.99%) |
Sep 13, 2023 | 174.26 | 175.96 | 173.66 | 174.52 | 2,290,853 | +1.11(+0.64%) |
Sep 12, 2023 | 174.85 | 177.34 | 173.38 | 173.41 | 2,889,866 | -2.58(-1.46%) |
Sep 11, 2023 | 177.86 | 178.23 | 173.65 | 175.99 | 2,824,640 | +0.18(+0.10%) |
Sep 08, 2023 | 176.73 | 177.20 | 175.06 | 175.81 | 3,212,275 | -0.98(-0.55%) |
Sep 07, 2023 | 178.26 | 179.71 | 175.99 | 176.79 | 5,614,716 | -3.69(-2.04%) |
Sep 06, 2023 | 179.84 | 180.76 | 177.08 | 180.47 | 3,414,021 | +0.63(+0.35%) |
Sep 05, 2023 | 179.72 | 181.71 | 178.52 | 179.84 | 2,511,547 | -0.88(-0.49%) |
Sep 01, 2023 | 180.89 | 180.93 | 178.96 | 180.72 | 1,896,754 | +1.50(+0.83%) |
Aug 31, 2023 | 179.02 | 181.37 | 178.28 | 179.23 | 3,410,232 | +0.21(+0.12%) |
Aug 30, 2023 | 179.13 | 180.33 | 177.87 | 179.02 | 3,124,939 | -0.98(-0.54%) |
Aug 29, 2023 | 176.21 | 180.86 | 175.61 | 180.00 | 3,625,714 | +2.20(+1.24%) |
Aug 28, 2023 | 177.56 | 178.57 | 176.72 | 177.80 | 2,892,328 | +2.14(+1.22%) |
Aug 25, 2023 | 170.94 | 176.49 | 170.94 | 175.66 | 4,603,522 | +4.41(+2.57%) |
Aug 24, 2023 | 174.29 | 175.75 | 170.52 | 171.25 | 6,908,307 | -3.74(-2.14%) |
Aug 23, 2023 | 166.24 | 176.28 | 166.17 | 174.99 | 7,518,677 | +0.81(+0.46%) |
Aug 22, 2023 | 176.48 | 176.86 | 172.90 | 174.18 | 4,300,624 | -0.55(-0.32%) |
Aug 21, 2023 | 173.65 | 175.16 | 171.77 | 174.73 | 3,393,552 | +1.45(+0.84%) |
Aug 18, 2023 | 171.46 | 174.02 | 170.98 | 173.28 | 2,875,009 | +0.26(+0.15%) |
Aug 17, 2023 | 175.24 | 175.77 | 172.18 | 173.03 | 2,844,087 | -1.66(-0.95%) |
Aug 16, 2023 | 177.86 | 178.10 | 173.30 | 174.68 | 4,938,406 | -4.09(-2.29%) |
Aug 15, 2023 | 180.39 | 181.51 | 178.50 | 178.77 | 1,987,453 | -4.05(-2.22%) |
Aug 14, 2023 | 180.81 | 183.01 | 179.99 | 182.83 | 2,087,668 | +2.19(+1.21%) |
Aug 11, 2023 | 180.43 | 181.86 | 179.46 | 180.64 | 2,900,092 | -1.48(-0.81%) |
Aug 10, 2023 | 184.42 | 186.30 | 181.55 | 182.12 | 2,340,560 | -0.10(-0.05%) |
Aug 09, 2023 | 183.79 | 184.86 | 181.80 | 182.21 | 2,375,211 | -1.78(-0.96%) |
Aug 08, 2023 | 184.37 | 184.72 | 181.17 | 183.99 | 2,981,391 | -3.44(-1.84%) |
Aug 07, 2023 | 188.02 | 188.68 | 186.22 | 187.43 | 2,064,175 | +1.72(+0.93%) |
Aug 04, 2023 | 186.35 | 187.59 | 182.15 | 185.71 | 3,684,696 | -3.10(-1.64%) |
Aug 03, 2023 | 188.00 | 190.52 | 186.28 | 188.80 | 3,083,953 | -0.96(-0.50%) |
Aug 02, 2023 | 195.31 | 195.37 | 189.18 | 189.76 | 3,823,448 | -6.92(-3.52%) |
Aug 01, 2023 | 194.86 | 197.26 | 194.06 | 196.68 | 1,927,354 | -0.05(-0.03%) |
Jul 31, 2023 | 195.94 | 197.29 | 195.64 | 196.73 | 2,121,540 | +1.09(+0.56%) |
Jul 28, 2023 | 195.50 | 196.22 | 193.44 | 195.63 | 2,925,271 | +2.93(+1.52%) |
Jul 27, 2023 | 192.75 | 195.32 | 190.97 | 192.71 | 3,523,715 | +3.88(+2.05%) |
Jul 26, 2023 | 189.23 | 190.11 | 187.23 | 188.83 | 2,832,590 | -4.08(-2.12%) |
Jul 25, 2023 | 190.29 | 194.19 | 190.29 | 192.91 | 3,000,857 | +3.24(+1.71%) |
Jul 24, 2023 | 188.75 | 190.89 | 187.97 | 189.67 | 2,701,656 | +0.40(+0.21%) |
Jul 21, 2023 | 188.96 | 190.93 | 188.04 | 189.26 | 9,013,206 | +2.28(+1.22%) |
Jul 20, 2023 | 189.19 | 191.23 | 186.11 | 186.99 | 4,047,859 | -6.05(-3.14%) |
Jul 19, 2023 | 194.40 | 194.62 | 192.56 | 193.04 | 2,069,781 | -0.70(-0.36%) |
Jul 18, 2023 | 192.18 | 194.05 | 191.10 | 193.74 | 3,064,983 | +0.14(+0.07%) |
Jul 17, 2023 | 187.90 | 194.76 | 187.90 | 193.60 | 3,295,366 | +4.33(+2.29%) |
Jul 14, 2023 | 194.61 | 194.61 | 188.80 | 189.27 | 2,964,079 | -6.21(-3.18%) |
Jul 13, 2023 | 193.92 | 196.64 | 193.16 | 195.49 | 3,412,337 | +2.83(+1.47%) |
Jul 12, 2023 | 190.69 | 193.30 | 189.87 | 192.66 | 3,162,036 | +4.39(+2.33%) |
Jul 11, 2023 | 188.97 | 189.37 | 184.96 | 188.27 | 2,068,719 | -0.10(-0.05%) |
Jul 10, 2023 | 183.30 | 188.41 | 183.16 | 188.37 | 3,448,216 | +5.66(+3.10%) |
Jul 07, 2023 | 183.77 | 186.00 | 182.58 | 182.71 | 3,081,355 | -0.87(-0.47%) |
Jul 06, 2023 | 184.28 | 185.32 | 181.98 | 183.57 | 4,263,935 | -3.76(-2.01%) |
Jul 05, 2023 | 189.73 | 190.63 | 187.20 | 187.33 | 2,732,176 | -4.27(-2.23%) |