Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 174.28 | 174.28 | 172.49 | 172.68 | 1,510,573 | -0.03(-0.02%) |
Sep 28, 2023 | 173.14 | 174.42 | 172.48 | 172.71 | 1,124,296 | -0.66(-0.38%) |
Sep 27, 2023 | 176.40 | 176.86 | 171.50 | 173.37 | 1,461,315 | -2.17(-1.24%) |
Sep 26, 2023 | 175.26 | 177.12 | 174.95 | 175.55 | 1,474,259 | -0.84(-0.48%) |
Sep 25, 2023 | 174.49 | 176.59 | 175.33 | 176.39 | 1,562,813 | +1.03(+0.59%) |
Sep 22, 2023 | 175.74 | 176.75 | 173.66 | 175.36 | 1,291,493 | +0.05(+0.03%) |
Sep 21, 2023 | 177.91 | 179.21 | 175.15 | 175.31 | 1,704,529 | -4.81(-2.67%) |
Sep 20, 2023 | 181.84 | 183.06 | 180.06 | 180.12 | 1,496,692 | -0.50(-0.27%) |
Sep 19, 2023 | 177.53 | 181.24 | 177.50 | 180.62 | 1,383,965 | +2.31(+1.30%) |
Sep 18, 2023 | 178.24 | 180.10 | 176.73 | 178.31 | 1,237,466 | -0.59(-0.33%) |
Sep 15, 2023 | 178.94 | 182.08 | 177.75 | 178.90 | 3,287,223 | -2.47(-1.36%) |
Sep 14, 2023 | 182.01 | 182.54 | 179.23 | 181.37 | 2,015,787 | +0.73(+0.41%) |
Sep 13, 2023 | 185.07 | 185.87 | 179.82 | 180.64 | 1,950,274 | -5.66(-3.04%) |
Sep 12, 2023 | 183.84 | 188.34 | 183.61 | 186.30 | 1,688,309 | +1.62(+0.88%) |
Sep 11, 2023 | 184.77 | 185.80 | 184.07 | 184.68 | 1,077,188 | +0.29(+0.16%) |
Sep 08, 2023 | 185.82 | 186.35 | 183.34 | 184.39 | 1,574,010 | -1.99(-1.07%) |
Sep 07, 2023 | 185.54 | 186.86 | 184.03 | 186.38 | 1,168,305 | +0.91(+0.49%) |
Sep 06, 2023 | 188.06 | 188.42 | 184.97 | 185.46 | 1,367,047 | -3.54(-1.87%) |
Sep 05, 2023 | 190.23 | 190.95 | 187.98 | 189.01 | 1,685,574 | -2.07(-1.09%) |
Sep 01, 2023 | 191.53 | 191.90 | 189.75 | 191.08 | 1,183,162 | +1.99(+1.06%) |
Aug 31, 2023 | 190.82 | 191.83 | 189.05 | 189.09 | 1,907,218 | -2.17(-1.14%) |
Aug 30, 2023 | 191.26 | 192.91 | 190.39 | 191.26 | 1,686,134 | -0.07(-0.04%) |
Aug 29, 2023 | 185.90 | 191.43 | 185.46 | 191.33 | 2,442,013 | +5.75(+3.10%) |
Aug 28, 2023 | 183.13 | 186.53 | 182.92 | 185.58 | 1,558,237 | +4.13(+2.28%) |
Aug 25, 2023 | 181.71 | 183.63 | 180.09 | 181.45 | 886,488 | +1.25(+0.69%) |
Aug 24, 2023 | 182.92 | 183.84 | 179.99 | 180.20 | 1,219,430 | -2.67(-1.46%) |
Aug 23, 2023 | 181.44 | 183.30 | 180.95 | 182.87 | 1,030,587 | +2.41(+1.34%) |
Aug 22, 2023 | 178.31 | 181.14 | 177.82 | 180.46 | 1,296,141 | +1.00(+0.56%) |
Aug 21, 2023 | 180.50 | 181.26 | 178.62 | 179.46 | 866,677 | -0.75(-0.42%) |
Aug 18, 2023 | 179.70 | 181.06 | 178.68 | 180.21 | 2,042,489 | -1.19(-0.66%) |
Aug 17, 2023 | 185.03 | 185.22 | 180.50 | 181.40 | 2,213,787 | -3.47(-1.88%) |
Aug 16, 2023 | 186.57 | 187.69 | 184.47 | 184.88 | 1,214,426 | -2.86(-1.52%) |
Aug 15, 2023 | 187.74 | 189.34 | 187.11 | 187.74 | 1,008,708 | -0.50(-0.26%) |
Aug 14, 2023 | 188.79 | 191.08 | 187.41 | 188.23 | 1,362,603 | -1.17(-0.62%) |
Aug 11, 2023 | 187.07 | 190.17 | 186.77 | 189.40 | 1,756,060 | +1.72(+0.91%) |
Aug 10, 2023 | 188.58 | 190.39 | 186.33 | 187.69 | 2,366,330 | -0.25(-0.13%) |
Aug 09, 2023 | 188.52 | 189.52 | 185.57 | 187.93 | 2,287,130 | +0.05(+0.03%) |
Aug 08, 2023 | 180.79 | 189.12 | 175.93 | 187.88 | 4,148,891 | +8.55(+4.77%) |
Aug 07, 2023 | 178.84 | 180.52 | 178.68 | 179.34 | 1,956,187 | +2.04(+1.15%) |
Aug 04, 2023 | 178.79 | 181.10 | 177.01 | 177.29 | 1,841,229 | -2.23(-1.24%) |
Aug 03, 2023 | 179.26 | 181.89 | 178.42 | 179.53 | 1,700,745 | -1.11(-0.62%) |
Aug 02, 2023 | 182.85 | 184.48 | 180.30 | 180.64 | 2,301,987 | -3.48(-1.89%) |
Aug 01, 2023 | 186.06 | 187.36 | 183.41 | 184.12 | 1,546,874 | -2.56(-1.37%) |
Jul 31, 2023 | 187.77 | 188.67 | 185.05 | 186.68 | 1,512,114 | -1.80(-0.95%) |
Jul 28, 2023 | 189.08 | 189.85 | 186.45 | 188.48 | 1,914,113 | +1.20(+0.64%) |
Jul 27, 2023 | 191.36 | 193.53 | 187.07 | 187.28 | 2,189,840 | -3.29(-1.72%) |
Jul 26, 2023 | 187.97 | 191.45 | 186.76 | 190.56 | 2,944,481 | +1.84(+0.97%) |
Jul 25, 2023 | 183.12 | 191.83 | 182.96 | 188.73 | 3,982,602 | +4.53(+2.46%) |
Jul 24, 2023 | 181.83 | 184.79 | 180.93 | 184.19 | 2,972,403 | +2.06(+1.13%) |
Jul 21, 2023 | 171.24 | 183.47 | 171.24 | 182.14 | 4,379,483 | +11.81(+6.93%) |
Jul 20, 2023 | 169.60 | 171.02 | 168.74 | 170.33 | 2,932,718 | +1.09(+0.64%) |
Jul 19, 2023 | 170.34 | 171.40 | 169.01 | 169.24 | 1,862,108 | -0.19(-0.11%) |
Jul 18, 2023 | 168.81 | 169.83 | 167.51 | 169.43 | 1,042,021 | +0.35(+0.20%) |
Jul 17, 2023 | 170.85 | 170.85 | 168.04 | 169.08 | 1,655,353 | -1.45(-0.85%) |
Jul 14, 2023 | 170.00 | 171.70 | 169.47 | 170.53 | 2,479,827 | +1.18(+0.70%) |
Jul 13, 2023 | 170.75 | 171.30 | 169.29 | 169.35 | 1,011,269 | -0.85(-0.50%) |
Jul 12, 2023 | 170.29 | 171.42 | 168.86 | 170.20 | 1,486,169 | +1.70(+1.01%) |
Jul 11, 2023 | 168.89 | 169.81 | 167.82 | 168.50 | 1,091,807 | -0.08(-0.05%) |
Jul 10, 2023 | 165.18 | 168.88 | 164.79 | 168.58 | 1,292,583 | +3.05(+1.84%) |
Jul 07, 2023 | 166.61 | 167.01 | 164.40 | 165.53 | 1,328,304 | -1.32(-0.79%) |
Jul 06, 2023 | 166.01 | 168.09 | 165.47 | 166.84 | 1,579,553 | -0.87(-0.52%) |
Jul 05, 2023 | 167.57 | 168.08 | 165.85 | 167.72 | 1,719,020 | -0.87(-0.52%) |