Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 161.00 | 164.26 | 144.50 | 146.04 | 1,893,514 | -5.65(-3.72%) |
Sep 28, 2023 | 150.78 | 152.48 | 146.31 | 151.69 | 442,579 | +0.21(+0.14%) |
Sep 27, 2023 | 149.45 | 153.52 | 149.20 | 151.48 | 292,071 | +2.53(+1.70%) |
Sep 26, 2023 | 143.75 | 153.05 | 143.75 | 148.95 | 383,208 | -1.99(-1.32%) |
Sep 25, 2023 | 153.56 | 152.20 | 149.72 | 150.94 | 267,198 | -2.40(-1.57%) |
Sep 22, 2023 | 161.22 | 161.72 | 151.42 | 153.34 | 393,502 | -6.17(-3.87%) |
Sep 21, 2023 | 159.40 | 162.16 | 157.66 | 159.51 | 315,092 | -1.91(-1.18%) |
Sep 20, 2023 | 169.19 | 170.56 | 159.39 | 161.42 | 456,558 | -7.93(-4.68%) |
Sep 19, 2023 | 161.62 | 170.27 | 161.62 | 169.35 | 323,961 | +5.77(+3.53%) |
Sep 18, 2023 | 174.24 | 176.56 | 163.45 | 163.58 | 358,557 | -12.31(-7.00%) |
Sep 15, 2023 | 175.78 | 182.00 | 172.80 | 175.89 | 791,117 | +0.55(+0.31%) |
Sep 14, 2023 | 192.58 | 192.58 | 174.78 | 175.34 | 719,667 | -15.09(-7.92%) |
Sep 13, 2023 | 188.50 | 193.34 | 178.02 | 190.43 | 1,345,528 | +13.56(+7.67%) |
Sep 12, 2023 | 184.82 | 186.69 | 174.70 | 176.87 | 452,201 | -8.12(-4.39%) |
Sep 11, 2023 | 185.20 | 187.66 | 175.80 | 184.99 | 720,771 | -11.59(-5.90%) |
Sep 08, 2023 | 191.38 | 200.62 | 190.80 | 196.58 | 271,176 | +5.55(+2.91%) |
Sep 07, 2023 | 184.42 | 193.07 | 184.42 | 191.03 | 283,279 | +5.65(+3.05%) |
Sep 06, 2023 | 184.50 | 187.67 | 182.85 | 185.38 | 123,849 | +0.88(+0.48%) |
Sep 05, 2023 | 184.51 | 189.61 | 184.28 | 184.50 | 302,022 | -0.64(-0.35%) |
Sep 01, 2023 | 181.25 | 185.53 | 179.10 | 185.14 | 134,103 | +5.14(+2.86%) |
Aug 31, 2023 | 178.80 | 181.29 | 176.32 | 180.00 | 181,515 | +1.91(+1.07%) |
Aug 30, 2023 | 179.75 | 181.80 | 177.30 | 178.09 | 142,242 | -1.40(-0.78%) |
Aug 29, 2023 | 180.84 | 182.51 | 178.23 | 179.49 | 124,350 | -1.34(-0.74%) |
Aug 28, 2023 | 179.60 | 180.87 | 177.58 | 180.83 | 149,820 | +1.51(+0.84%) |
Aug 25, 2023 | 177.62 | 181.21 | 175.40 | 179.32 | 189,386 | +2.05(+1.16%) |
Aug 24, 2023 | 179.74 | 180.02 | 175.00 | 177.27 | 180,749 | -1.93(-1.08%) |
Aug 23, 2023 | 182.00 | 182.23 | 178.20 | 179.20 | 334,477 | -1.69(-0.93%) |
Aug 22, 2023 | 178.87 | 184.73 | 174.05 | 180.89 | 167,909 | +1.52(+0.85%) |
Aug 21, 2023 | 179.64 | 182.79 | 177.55 | 179.37 | 185,092 | -0.37(-0.21%) |
Aug 18, 2023 | 171.75 | 180.90 | 171.00 | 179.74 | 254,018 | +5.74(+3.30%) |
Aug 17, 2023 | 175.99 | 177.50 | 172.09 | 174.00 | 249,140 | -1.61(-0.92%) |
Aug 16, 2023 | 173.83 | 176.22 | 171.50 | 175.61 | 197,405 | +1.44(+0.83%) |
Aug 15, 2023 | 172.01 | 177.87 | 166.65 | 174.17 | 272,017 | +0.73(+0.42%) |
Aug 14, 2023 | 170.15 | 175.82 | 168.50 | 173.44 | 296,704 | +2.01(+1.17%) |
Aug 11, 2023 | 170.83 | 172.81 | 167.34 | 171.43 | 210,548 | -0.28(-0.16%) |
Aug 10, 2023 | 169.31 | 174.09 | 168.01 | 171.71 | 241,843 | +2.98(+1.77%) |
Aug 09, 2023 | 168.98 | 172.72 | 162.76 | 168.73 | 343,726 | -0.33(-0.20%) |
Aug 08, 2023 | 175.00 | 175.00 | 156.00 | 169.06 | 928,582 | -10.43(-5.81%) |
Aug 07, 2023 | 194.81 | 194.81 | 178.75 | 179.49 | 357,527 | -14.99(-7.71%) |
Aug 04, 2023 | 194.94 | 195.24 | 190.10 | 194.48 | 183,951 | +1.21(+0.63%) |
Aug 03, 2023 | 196.04 | 197.55 | 190.54 | 193.27 | 255,426 | -5.20(-2.62%) |
Aug 02, 2023 | 200.02 | 201.52 | 195.36 | 198.47 | 225,084 | -3.85(-1.90%) |
Aug 01, 2023 | 204.75 | 205.52 | 200.43 | 202.32 | 208,437 | -2.98(-1.45%) |
Jul 31, 2023 | 204.46 | 208.00 | 202.59 | 205.30 | 228,285 | -0.21(-0.10%) |
Jul 28, 2023 | 201.00 | 206.62 | 199.51 | 205.51 | 200,757 | +5.59(+2.80%) |
Jul 27, 2023 | 203.15 | 203.30 | 198.03 | 199.92 | 250,088 | -1.42(-0.71%) |
Jul 26, 2023 | 209.54 | 212.40 | 201.17 | 201.34 | 266,229 | -9.29(-4.41%) |
Jul 25, 2023 | 205.68 | 211.25 | 205.02 | 210.63 | 220,510 | +4.95(+2.41%) |
Jul 24, 2023 | 214.97 | 217.82 | 203.85 | 205.68 | 506,778 | -10.07(-4.67%) |
Jul 21, 2023 | 213.94 | 217.19 | 212.75 | 215.75 | 160,134 | +2.57(+1.21%) |
Jul 20, 2023 | 216.28 | 219.42 | 212.90 | 213.18 | 250,468 | -3.58(-1.65%) |
Jul 19, 2023 | 220.99 | 222.46 | 212.67 | 216.76 | 193,341 | -2.56(-1.17%) |
Jul 18, 2023 | 222.49 | 224.26 | 217.74 | 219.32 | 170,609 | -3.71(-1.66%) |
Jul 17, 2023 | 228.50 | 239.76 | 222.30 | 223.03 | 227,694 | -2.74(-1.21%) |
Jul 14, 2023 | 225.46 | 226.26 | 218.09 | 225.77 | 125,614 | +1.22(+0.54%) |
Jul 13, 2023 | 221.38 | 228.78 | 220.15 | 224.55 | 169,098 | +4.07(+1.85%) |
Jul 12, 2023 | 222.76 | 225.16 | 218.50 | 220.48 | 208,500 | -0.64(-0.29%) |
Jul 11, 2023 | 217.35 | 222.97 | 215.36 | 221.12 | 139,711 | +1.03(+0.47%) |
Jul 10, 2023 | 218.99 | 224.91 | 218.99 | 220.09 | 236,771 | +0.96(+0.44%) |
Jul 07, 2023 | 220.28 | 222.80 | 216.16 | 219.13 | 177,917 | -1.40(-0.63%) |
Jul 06, 2023 | 219.33 | 222.33 | 216.04 | 220.53 | 203,888 | -0.56(-0.25%) |
Jul 05, 2023 | 226.00 | 229.77 | 221.01 | 221.09 | 217,387 | -4.69(-2.08%) |