Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 169.87 | 170.49 | 167.74 | 168.49 | 1,035,245 | +0.13(+0.08%) |
Sep 28, 2023 | 167.78 | 169.52 | 167.10 | 168.35 | 879,472 | +1.39(+0.83%) |
Sep 27, 2023 | 168.74 | 169.38 | 166.10 | 166.96 | 1,007,591 | -1.08(-0.65%) |
Sep 26, 2023 | 170.63 | 171.50 | 167.72 | 168.05 | 873,595 | -3.19(-1.86%) |
Sep 25, 2023 | 170.22 | 171.56 | 170.62 | 171.24 | 974,800 | +0.19(+0.11%) |
Sep 22, 2023 | 171.78 | 172.97 | 170.76 | 171.05 | 971,799 | -0.12(-0.07%) |
Sep 21, 2023 | 175.53 | 175.53 | 170.85 | 171.17 | 964,819 | -5.40(-3.06%) |
Sep 20, 2023 | 176.42 | 178.14 | 176.23 | 176.57 | 822,621 | +1.21(+0.69%) |
Sep 19, 2023 | 174.30 | 175.76 | 173.35 | 175.36 | 1,093,404 | +0.53(+0.30%) |
Sep 18, 2023 | 176.26 | 176.40 | 174.59 | 174.83 | 848,801 | -1.64(-0.93%) |
Sep 15, 2023 | 176.16 | 177.88 | 175.70 | 176.47 | 3,232,316 | +0.29(+0.16%) |
Sep 14, 2023 | 178.82 | 178.82 | 169.46 | 176.18 | 2,284,596 | -2.55(-1.43%) |
Sep 13, 2023 | 180.03 | 180.61 | 178.51 | 178.73 | 903,576 | -1.86(-1.03%) |
Sep 12, 2023 | 181.69 | 182.70 | 180.40 | 180.60 | 611,049 | -1.72(-0.94%) |
Sep 11, 2023 | 180.78 | 182.93 | 180.78 | 182.31 | 744,756 | +1.78(+0.98%) |
Sep 08, 2023 | 179.81 | 181.89 | 179.77 | 180.54 | 783,741 | +0.38(+0.21%) |
Sep 07, 2023 | 180.23 | 180.97 | 179.27 | 180.16 | 826,723 | +0.06(+0.03%) |
Sep 06, 2023 | 180.50 | 181.18 | 179.54 | 180.10 | 699,788 | -0.47(-0.26%) |
Sep 05, 2023 | 181.51 | 183.07 | 180.46 | 180.57 | 1,383,356 | -0.60(-0.33%) |
Sep 01, 2023 | 182.82 | 183.22 | 180.73 | 181.17 | 618,494 | -1.10(-0.60%) |
Aug 31, 2023 | 182.77 | 183.67 | 182.03 | 182.27 | 1,051,361 | -0.06(-0.03%) |
Aug 30, 2023 | 181.88 | 182.89 | 181.33 | 182.33 | 521,214 | +0.81(+0.45%) |
Aug 29, 2023 | 179.23 | 181.62 | 178.32 | 181.52 | 569,903 | +2.10(+1.17%) |
Aug 28, 2023 | 179.38 | 180.25 | 178.77 | 179.42 | 589,338 | +0.45(+0.25%) |
Aug 25, 2023 | 177.80 | 179.97 | 177.19 | 178.97 | 636,311 | +1.60(+0.90%) |
Aug 24, 2023 | 178.20 | 181.28 | 176.81 | 177.37 | 1,534,877 | -1.14(-0.64%) |
Aug 23, 2023 | 179.79 | 179.92 | 175.91 | 178.51 | 1,308,103 | -0.53(-0.29%) |
Aug 22, 2023 | 179.57 | 179.95 | 177.40 | 179.04 | 631,103 | +0.08(+0.04%) |
Aug 21, 2023 | 178.91 | 179.91 | 177.55 | 178.96 | 776,041 | +1.11(+0.62%) |
Aug 18, 2023 | 178.44 | 179.45 | 177.25 | 177.85 | 1,163,764 | -1.63(-0.91%) |
Aug 17, 2023 | 181.40 | 182.56 | 179.46 | 179.48 | 953,125 | -1.30(-0.72%) |
Aug 16, 2023 | 180.75 | 181.53 | 179.78 | 180.78 | 757,239 | +0.44(+0.24%) |
Aug 15, 2023 | 181.97 | 181.97 | 180.19 | 180.34 | 856,046 | -2.28(-1.25%) |
Aug 14, 2023 | 183.09 | 183.12 | 181.68 | 182.62 | 851,716 | -0.20(-0.11%) |
Aug 11, 2023 | 183.84 | 183.88 | 182.57 | 182.82 | 800,739 | -0.63(-0.35%) |
Aug 10, 2023 | 182.46 | 184.04 | 182.45 | 183.45 | 1,101,479 | +1.69(+0.93%) |
Aug 09, 2023 | 183.81 | 184.68 | 181.76 | 181.77 | 1,032,636 | -1.89(-1.03%) |
Aug 08, 2023 | 181.33 | 184.29 | 180.78 | 183.66 | 997,662 | +0.69(+0.38%) |
Aug 07, 2023 | 181.93 | 183.58 | 181.41 | 182.97 | 681,020 | +1.96(+1.08%) |
Aug 04, 2023 | 181.55 | 184.23 | 180.55 | 181.00 | 1,177,983 | +1.03(+0.57%) |
Aug 03, 2023 | 182.59 | 183.65 | 179.51 | 179.97 | 2,108,809 | -3.39(-1.85%) |
Aug 02, 2023 | 184.15 | 187.74 | 181.76 | 183.36 | 1,457,659 | -0.26(-0.14%) |
Aug 01, 2023 | 181.35 | 185.90 | 178.00 | 183.62 | 2,487,895 | +2.01(+1.11%) |
Jul 31, 2023 | 182.46 | 183.06 | 180.66 | 181.61 | 1,415,588 | -0.44(-0.24%) |
Jul 28, 2023 | 183.16 | 183.87 | 181.31 | 182.04 | 1,278,637 | -0.25(-0.14%) |
Jul 27, 2023 | 188.21 | 188.77 | 182.23 | 182.29 | 1,259,926 | -5.09(-2.71%) |
Jul 26, 2023 | 188.98 | 189.81 | 186.56 | 187.38 | 849,435 | -1.87(-0.99%) |
Jul 25, 2023 | 188.40 | 189.66 | 188.22 | 189.25 | 723,182 | +1.41(+0.75%) |
Jul 24, 2023 | 188.07 | 189.40 | 187.52 | 187.84 | 834,247 | +0.26(+0.14%) |
Jul 21, 2023 | 185.72 | 187.88 | 184.80 | 187.59 | 1,602,630 | +1.42(+0.76%) |
Jul 20, 2023 | 185.66 | 186.97 | 185.30 | 186.17 | 617,943 | +0.46(+0.25%) |
Jul 19, 2023 | 186.76 | 187.39 | 184.85 | 185.71 | 661,135 | -1.32(-0.71%) |
Jul 18, 2023 | 186.28 | 188.31 | 186.00 | 187.03 | 736,055 | +1.03(+0.55%) |
Jul 17, 2023 | 186.88 | 187.72 | 185.31 | 186.00 | 808,997 | -0.88(-0.47%) |
Jul 14, 2023 | 184.59 | 187.52 | 183.69 | 186.88 | 905,027 | +2.11(+1.14%) |
Jul 13, 2023 | 185.72 | 185.72 | 183.56 | 184.77 | 709,270 | -0.45(-0.24%) |
Jul 12, 2023 | 184.93 | 185.89 | 183.31 | 185.22 | 911,399 | +2.10(+1.15%) |
Jul 11, 2023 | 183.43 | 185.43 | 182.26 | 183.12 | 1,012,821 | +0.96(+0.53%) |
Jul 10, 2023 | 181.32 | 183.50 | 180.70 | 182.15 | 916,507 | +0.29(+0.16%) |
Jul 07, 2023 | 180.75 | 183.91 | 180.49 | 181.87 | 1,328,364 | +0.27(+0.15%) |
Jul 06, 2023 | 181.13 | 181.94 | 178.73 | 181.60 | 1,292,159 | -0.62(-0.34%) |
Jul 05, 2023 | 182.01 | 184.36 | 181.44 | 182.22 | 1,739,874 | -2.80(-1.51%) |