Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 153.70 | 153.93 | 151.73 | 152.12 | 7,876,603 | -1.10(-0.72%) |
Sep 28, 2023 | 153.83 | 154.28 | 152.58 | 153.22 | 8,049,256 | -0.22(-0.15%) |
Sep 27, 2023 | 154.88 | 155.06 | 151.63 | 153.45 | 10,456,640 | -1.87(-1.20%) |
Sep 26, 2023 | 156.08 | 156.35 | 155.16 | 155.31 | 5,021,933 | -1.21(-0.77%) |
Sep 25, 2023 | 156.34 | 156.62 | 155.03 | 156.52 | 6,883,050 | -0.23(-0.15%) |
Sep 22, 2023 | 157.54 | 157.64 | 156.51 | 156.76 | 5,096,173 | -1.13(-0.72%) |
Sep 21, 2023 | 158.78 | 159.69 | 157.82 | 157.89 | 4,659,160 | -1.22(-0.77%) |
Sep 20, 2023 | 158.41 | 159.72 | 157.89 | 159.11 | 3,929,163 | +0.69(+0.44%) |
Sep 19, 2023 | 158.47 | 159.05 | 157.62 | 158.42 | 5,683,354 | -0.26(-0.17%) |
Sep 18, 2023 | 158.34 | 159.34 | 157.00 | 158.68 | 5,927,330 | +1.00(+0.63%) |
Sep 15, 2023 | 160.16 | 160.98 | 157.45 | 157.69 | 13,711,806 | -2.24(-1.40%) |
Sep 14, 2023 | 160.84 | 161.42 | 159.63 | 159.92 | 7,943,755 | -0.25(-0.15%) |
Sep 13, 2023 | 159.94 | 161.10 | 159.20 | 160.17 | 7,573,905 | +0.40(+0.25%) |
Sep 12, 2023 | 158.44 | 160.10 | 157.76 | 159.77 | 6,190,997 | +0.90(+0.57%) |
Sep 11, 2023 | 157.31 | 158.90 | 156.71 | 158.87 | 6,459,419 | +2.05(+1.31%) |
Sep 08, 2023 | 155.87 | 156.93 | 155.48 | 156.82 | 7,124,340 | +0.52(+0.33%) |
Sep 07, 2023 | 155.43 | 157.31 | 155.27 | 156.30 | 10,168,803 | +1.97(+1.28%) |
Sep 06, 2023 | 156.11 | 156.27 | 153.68 | 154.33 | 9,986,358 | -2.61(-1.66%) |
Sep 05, 2023 | 156.82 | 158.19 | 156.54 | 156.93 | 9,234,903 | +0.20(+0.13%) |
Sep 01, 2023 | 157.66 | 158.69 | 156.28 | 156.74 | 8,815,662 | -1.17(-0.74%) |
Aug 31, 2023 | 159.56 | 159.76 | 157.52 | 157.91 | 15,711,370 | -2.00(-1.25%) |
Aug 30, 2023 | 161.26 | 161.96 | 159.86 | 159.91 | 10,176,136 | -0.57(-0.35%) |
Aug 29, 2023 | 161.03 | 161.82 | 158.97 | 160.48 | 12,499,738 | +0.02(+0.01%) |
Aug 28, 2023 | 161.15 | 162.34 | 159.36 | 160.46 | 18,898,472 | -1.91(-1.18%) |
Aug 25, 2023 | 160.47 | 163.87 | 160.24 | 162.37 | 18,619,638 | +2.29(+1.43%) |
Aug 24, 2023 | 159.05 | 161.61 | 158.89 | 160.08 | 73,387,360 | +0.54(+0.34%) |
Aug 23, 2023 | 160.86 | 161.45 | 158.51 | 159.54 | 125,000,040 | -1.44(-0.90%) |
Aug 22, 2023 | 161.79 | 162.75 | 160.39 | 160.98 | 58,614,500 | -1.29(-0.79%) |
Aug 21, 2023 | 164.54 | 164.69 | 160.92 | 162.27 | 158,102,672 | -4.98(-2.98%) |
Aug 18, 2023 | 167.91 | 168.71 | 166.11 | 167.25 | 51,922,476 | -1.47(-0.87%) |
Aug 17, 2023 | 167.61 | 170.07 | 167.52 | 168.73 | 74,928,336 | +1.57(+0.94%) |
Aug 16, 2023 | 167.29 | 169.43 | 166.91 | 167.16 | 89,920,216 | -0.53(-0.32%) |
Aug 15, 2023 | 167.56 | 169.26 | 166.91 | 167.69 | 91,802,080 | -0.49(-0.29%) |
Aug 14, 2023 | 168.25 | 170.27 | 166.54 | 168.18 | 71,843,896 | -0.40(-0.24%) |
Aug 11, 2023 | 167.24 | 168.67 | 166.41 | 168.57 | 47,346,452 | +1.63(+0.98%) |
Aug 10, 2023 | 168.72 | 170.63 | 166.43 | 166.94 | 49,742,680 | -0.87(-0.52%) |
Aug 09, 2023 | 167.75 | 168.96 | 166.83 | 167.82 | 44,583,912 | -0.11(-0.06%) |
Aug 08, 2023 | 167.74 | 168.28 | 166.19 | 167.92 | 29,072,066 | +0.08(+0.05%) |
Aug 07, 2023 | 164.34 | 168.08 | 164.22 | 167.85 | 18,291,636 | +3.94(+2.40%) |
Aug 04, 2023 | 165.17 | 167.44 | 162.79 | 163.91 | 24,257,778 | -1.55(-0.94%) |
Aug 03, 2023 | 164.79 | 166.12 | 164.52 | 165.46 | 17,970,554 | +0.71(+0.43%) |
Aug 02, 2023 | 163.72 | 166.04 | 163.72 | 164.75 | 15,055,341 | +0.99(+0.60%) |
Aug 01, 2023 | 161.32 | 163.96 | 161.02 | 163.76 | 16,306,262 | +1.32(+0.81%) |
Jul 31, 2023 | 164.54 | 165.05 | 161.65 | 162.44 | 23,337,032 | -6.74(-3.98%) |
Jul 28, 2023 | 168.72 | 170.04 | 167.97 | 169.18 | 14,890,695 | +0.77(+0.45%) |
Jul 27, 2023 | 166.95 | 169.00 | 166.82 | 168.42 | 12,835,703 | +0.94(+0.56%) |
Jul 26, 2023 | 166.78 | 168.57 | 166.20 | 167.48 | 14,734,824 | +0.32(+0.19%) |
Jul 25, 2023 | 165.28 | 167.44 | 164.60 | 167.16 | 14,238,371 | +1.27(+0.77%) |
Jul 24, 2023 | 166.29 | 168.54 | 165.80 | 165.89 | 15,784,441 | +0.86(+0.52%) |
Jul 21, 2023 | 163.07 | 165.63 | 163.07 | 165.02 | 12,458,227 | +1.75(+1.07%) |
Jul 20, 2023 | 157.02 | 164.01 | 156.40 | 163.27 | 22,576,092 | +9.35(+6.07%) |
Jul 19, 2023 | 153.12 | 155.54 | 152.55 | 153.92 | 7,755,659 | -0.31(-0.20%) |
Jul 18, 2023 | 154.24 | 156.01 | 153.39 | 154.23 | 6,524,242 | -0.01(-0.01%) |
Jul 17, 2023 | 154.90 | 155.02 | 153.35 | 154.24 | 5,659,513 | -0.78(-0.50%) |
Jul 14, 2023 | 154.35 | 155.36 | 154.15 | 155.02 | 5,530,117 | +1.03(+0.67%) |
Jul 13, 2023 | 153.20 | 154.30 | 152.63 | 153.99 | 6,602,136 | +0.71(+0.46%) |
Jul 12, 2023 | 154.12 | 154.12 | 153.09 | 153.28 | 7,159,643 | -0.53(-0.35%) |
Jul 11, 2023 | 154.30 | 155.43 | 152.82 | 153.81 | 6,813,728 | -0.85(-0.55%) |
Jul 10, 2023 | 154.59 | 155.43 | 154.17 | 154.67 | 5,968,176 | +0.25(+0.16%) |
Jul 07, 2023 | 155.60 | 156.15 | 154.37 | 154.42 | 7,242,061 | -2.28(-1.45%) |
Jul 06, 2023 | 157.32 | 157.44 | 156.11 | 156.69 | 6,531,616 | -1.17(-0.74%) |
Jul 05, 2023 | 158.04 | 158.94 | 157.79 | 157.87 | 7,450,912 | -0.52(-0.33%) |