Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 161.22 | 161.59 | 159.37 | 160.09 | 2,600,770 | +2.07(+1.31%) |
Sep 28, 2023 | 156.15 | 158.97 | 154.64 | 158.01 | 2,767,568 | +2.56(+1.65%) |
Sep 27, 2023 | 158.59 | 159.11 | 153.97 | 155.45 | 3,265,394 | -3.13(-1.98%) |
Sep 26, 2023 | 159.01 | 160.52 | 158.34 | 158.59 | 2,776,461 | -2.74(-1.70%) |
Sep 25, 2023 | 160.67 | 161.51 | 159.38 | 161.32 | 2,754,156 | -0.48(-0.29%) |
Sep 22, 2023 | 164.56 | 165.27 | 161.51 | 161.80 | 3,836,636 | -3.03(-1.84%) |
Sep 21, 2023 | 172.07 | 172.07 | 164.66 | 164.83 | 2,567,466 | -7.88(-4.56%) |
Sep 20, 2023 | 174.24 | 174.94 | 172.34 | 172.70 | 1,937,375 | +0.05(+0.03%) |
Sep 19, 2023 | 173.74 | 175.22 | 172.37 | 172.66 | 1,656,558 | -2.11(-1.21%) |
Sep 18, 2023 | 175.14 | 176.82 | 173.96 | 174.77 | 1,539,958 | -0.59(-0.34%) |
Sep 15, 2023 | 176.17 | 177.59 | 174.48 | 175.36 | 3,610,384 | -0.91(-0.52%) |
Sep 14, 2023 | 173.89 | 177.39 | 173.89 | 176.28 | 1,483,943 | +4.02(+2.33%) |
Sep 13, 2023 | 173.75 | 174.18 | 171.69 | 172.26 | 1,683,667 | -2.18(-1.25%) |
Sep 12, 2023 | 174.59 | 174.85 | 170.75 | 174.44 | 1,378,031 | -1.06(-0.60%) |
Sep 11, 2023 | 175.97 | 176.24 | 172.84 | 175.50 | 1,431,069 | -0.59(-0.34%) |
Sep 08, 2023 | 178.04 | 178.44 | 174.12 | 176.09 | 1,690,628 | -1.62(-0.91%) |
Sep 07, 2023 | 172.91 | 178.66 | 172.64 | 177.71 | 2,469,992 | +4.42(+2.55%) |
Sep 06, 2023 | 175.41 | 175.41 | 171.47 | 173.29 | 2,376,355 | -2.35(-1.34%) |
Sep 05, 2023 | 175.77 | 177.60 | 174.74 | 175.63 | 1,761,965 | -0.36(-0.20%) |
Sep 01, 2023 | 177.65 | 177.65 | 174.53 | 175.99 | 1,699,180 | -0.52(-0.29%) |
Aug 31, 2023 | 178.22 | 178.65 | 175.94 | 176.51 | 1,609,792 | -0.94(-0.53%) |
Aug 30, 2023 | 177.66 | 179.30 | 176.99 | 177.44 | 1,908,979 | +0.76(+0.43%) |
Aug 29, 2023 | 173.94 | 176.83 | 173.06 | 176.69 | 1,615,766 | +3.24(+1.87%) |
Aug 28, 2023 | 173.42 | 174.30 | 172.10 | 173.44 | 1,419,520 | +0.62(+0.36%) |
Aug 25, 2023 | 172.39 | 173.81 | 171.01 | 172.82 | 1,206,713 | +0.37(+0.21%) |
Aug 24, 2023 | 173.67 | 174.76 | 171.60 | 172.45 | 1,084,478 | -0.67(-0.39%) |
Aug 23, 2023 | 172.75 | 173.75 | 172.04 | 173.12 | 1,700,877 | +2.05(+1.20%) |
Aug 22, 2023 | 170.51 | 171.70 | 168.62 | 171.07 | 1,703,596 | +0.69(+0.41%) |
Aug 21, 2023 | 170.57 | 171.22 | 167.97 | 170.38 | 2,052,958 | -1.39(-0.81%) |
Aug 18, 2023 | 170.06 | 173.16 | 169.68 | 171.77 | 1,552,508 | +0.14(+0.08%) |
Aug 17, 2023 | 172.94 | 174.89 | 171.25 | 171.63 | 2,434,737 | -1.64(-0.94%) |
Aug 16, 2023 | 180.82 | 181.23 | 172.69 | 173.27 | 2,260,240 | -7.46(-4.13%) |
Aug 15, 2023 | 180.42 | 182.19 | 179.30 | 180.72 | 1,528,364 | -1.46(-0.80%) |
Aug 14, 2023 | 180.94 | 182.42 | 180.03 | 182.19 | 1,378,527 | +0.04(+0.02%) |
Aug 11, 2023 | 180.90 | 182.92 | 180.89 | 182.15 | 1,102,356 | +0.17(+0.09%) |
Aug 10, 2023 | 182.21 | 184.30 | 181.55 | 181.98 | 1,662,479 | -0.16(-0.09%) |
Aug 09, 2023 | 179.05 | 182.23 | 178.60 | 182.14 | 1,515,842 | +2.42(+1.35%) |
Aug 08, 2023 | 177.37 | 179.99 | 175.08 | 179.71 | 2,103,106 | +1.06(+0.59%) |
Aug 07, 2023 | 180.09 | 181.08 | 177.41 | 178.65 | 1,602,058 | -1.22(-0.68%) |
Aug 04, 2023 | 179.28 | 182.81 | 178.49 | 179.87 | 1,733,486 | -0.95(-0.53%) |
Aug 03, 2023 | 184.32 | 185.25 | 178.81 | 180.82 | 2,560,970 | -4.74(-2.55%) |
Aug 02, 2023 | 185.12 | 186.85 | 183.14 | 185.56 | 2,297,347 | -0.60(-0.32%) |
Aug 01, 2023 | 185.69 | 187.24 | 184.63 | 186.17 | 2,304,939 | +0.91(+0.49%) |
Jul 31, 2023 | 184.32 | 186.60 | 183.99 | 185.26 | 1,862,165 | +1.31(+0.71%) |
Jul 28, 2023 | 189.76 | 190.98 | 183.93 | 183.96 | 1,761,309 | -4.15(-2.20%) |
Jul 27, 2023 | 189.26 | 195.48 | 188.06 | 188.10 | 3,050,542 | +3.16(+1.71%) |
Jul 26, 2023 | 182.08 | 185.19 | 181.89 | 184.94 | 3,244,320 | +3.10(+1.71%) |
Jul 25, 2023 | 185.93 | 186.41 | 181.71 | 181.84 | 2,417,729 | -3.93(-2.12%) |
Jul 24, 2023 | 180.99 | 186.25 | 179.15 | 185.77 | 3,513,875 | +5.78(+3.21%) |
Jul 21, 2023 | 180.01 | 181.10 | 176.79 | 179.99 | 4,596,247 | +0.23(+0.13%) |
Jul 20, 2023 | 177.97 | 179.96 | 174.46 | 179.75 | 4,277,131 | -4.34(-2.36%) |
Jul 19, 2023 | 184.31 | 188.47 | 183.62 | 184.09 | 3,472,088 | +3.23(+1.79%) |
Jul 18, 2023 | 181.07 | 183.93 | 177.33 | 180.86 | 3,174,831 | -0.46(-0.25%) |
Jul 17, 2023 | 187.81 | 188.08 | 180.00 | 181.32 | 4,478,692 | -7.51(-3.98%) |
Jul 14, 2023 | 190.90 | 191.45 | 188.61 | 188.82 | 1,758,873 | -2.79(-1.46%) |
Jul 13, 2023 | 189.91 | 191.72 | 187.69 | 191.62 | 1,797,697 | +1.37(+0.72%) |
Jul 12, 2023 | 192.03 | 193.07 | 189.43 | 190.25 | 1,694,136 | +0.81(+0.43%) |
Jul 11, 2023 | 188.50 | 189.85 | 187.55 | 189.44 | 1,524,680 | +1.02(+0.54%) |
Jul 10, 2023 | 189.19 | 190.44 | 187.83 | 188.42 | 1,659,751 | -1.95(-1.02%) |
Jul 07, 2023 | 189.72 | 191.88 | 186.79 | 190.36 | 1,880,073 | -0.45(-0.23%) |
Jul 06, 2023 | 190.80 | 192.20 | 188.63 | 190.81 | 1,649,395 | -2.29(-1.18%) |
Jul 05, 2023 | 189.83 | 194.03 | 189.65 | 193.10 | 2,238,375 | +3.23(+1.70%) |