Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 161.32 | 161.42 | 157.51 | 158.25 | 6,347,433 | -2.58(-1.61%) |
Sep 28, 2023 | 160.30 | 161.12 | 159.90 | 160.84 | 3,913,272 | +0.81(+0.51%) |
Sep 27, 2023 | 160.30 | 160.53 | 158.61 | 160.02 | 5,293,069 | -0.77(-0.48%) |
Sep 26, 2023 | 161.23 | 161.83 | 160.65 | 160.79 | 4,861,574 | -0.56(-0.35%) |
Sep 25, 2023 | 160.67 | 161.40 | 160.51 | 161.36 | 3,523,331 | +0.71(+0.44%) |
Sep 22, 2023 | 160.53 | 161.52 | 160.22 | 160.65 | 4,452,348 | +0.43(+0.27%) |
Sep 21, 2023 | 162.54 | 162.77 | 160.09 | 160.22 | 6,530,615 | -1.97(-1.21%) |
Sep 20, 2023 | 161.88 | 162.98 | 161.25 | 162.19 | 3,410,542 | +0.52(+0.32%) |
Sep 19, 2023 | 161.67 | 162.06 | 160.65 | 161.67 | 4,722,925 | -0.04(-0.02%) |
Sep 18, 2023 | 162.95 | 163.47 | 161.54 | 161.71 | 4,378,481 | -1.21(-0.74%) |
Sep 15, 2023 | 163.48 | 163.92 | 162.05 | 162.91 | 21,534,272 | -0.60(-0.37%) |
Sep 14, 2023 | 163.27 | 164.00 | 162.69 | 163.52 | 5,025,403 | +0.68(+0.42%) |
Sep 13, 2023 | 163.20 | 164.11 | 162.65 | 162.83 | 4,837,738 | +0.04(+0.02%) |
Sep 12, 2023 | 162.77 | 163.20 | 162.32 | 162.79 | 3,960,400 | +0.18(+0.11%) |
Sep 11, 2023 | 162.28 | 162.75 | 161.94 | 162.62 | 4,012,692 | +0.56(+0.35%) |
Sep 08, 2023 | 161.76 | 162.14 | 161.36 | 162.05 | 4,267,801 | +0.30(+0.18%) |
Sep 07, 2023 | 160.30 | 161.76 | 159.80 | 161.75 | 6,441,014 | +1.98(+1.24%) |
Sep 06, 2023 | 158.72 | 160.47 | 158.23 | 159.78 | 4,915,446 | +1.19(+0.75%) |
Sep 05, 2023 | 160.15 | 161.09 | 158.50 | 158.59 | 5,122,403 | -1.29(-0.80%) |
Sep 01, 2023 | 161.16 | 161.25 | 158.47 | 159.88 | 4,228,908 | -1.03(-0.64%) |
Aug 31, 2023 | 159.43 | 161.28 | 159.27 | 160.90 | 6,596,722 | +1.40(+0.87%) |
Aug 30, 2023 | 158.72 | 159.60 | 158.24 | 159.51 | 3,693,898 | +1.14(+0.72%) |
Aug 29, 2023 | 157.33 | 158.54 | 157.19 | 158.37 | 4,278,567 | +1.32(+0.84%) |
Aug 28, 2023 | 156.20 | 157.16 | 156.20 | 157.06 | 3,998,775 | +0.89(+0.57%) |
Aug 25, 2023 | 155.53 | 156.38 | 154.90 | 156.16 | 4,132,490 | +0.92(+0.59%) |
Aug 24, 2023 | 156.47 | 157.56 | 155.18 | 155.24 | 4,727,028 | -1.20(-0.77%) |
Aug 23, 2023 | 154.97 | 156.74 | 154.87 | 156.44 | 4,786,063 | +1.08(+0.69%) |
Aug 22, 2023 | 155.32 | 155.66 | 154.60 | 155.36 | 5,616,045 | -0.50(-0.32%) |
Aug 21, 2023 | 155.98 | 157.17 | 155.39 | 155.86 | 5,280,702 | -0.41(-0.27%) |
Aug 18, 2023 | 153.68 | 158.00 | 153.68 | 156.27 | 9,417,781 | +2.22(+1.44%) |
Aug 17, 2023 | 159.21 | 159.45 | 153.39 | 154.06 | 18,052,680 | -3.53(-2.24%) |
Aug 16, 2023 | 158.20 | 159.28 | 156.71 | 157.59 | 9,060,535 | +0.08(+0.05%) |
Aug 15, 2023 | 157.87 | 159.10 | 157.25 | 157.51 | 4,924,744 | -0.81(-0.51%) |
Aug 14, 2023 | 160.30 | 161.07 | 157.51 | 158.32 | 7,009,702 | -1.19(-0.74%) |
Aug 11, 2023 | 158.87 | 160.13 | 158.42 | 159.51 | 4,781,967 | +0.93(+0.59%) |
Aug 10, 2023 | 159.10 | 160.05 | 158.35 | 158.58 | 5,453,403 | -0.08(-0.05%) |
Aug 09, 2023 | 158.66 | 159.83 | 158.46 | 158.66 | 4,464,121 | +0.26(+0.16%) |
Aug 08, 2023 | 158.74 | 159.36 | 157.28 | 158.40 | 3,724,805 | +0.16(+0.10%) |
Aug 07, 2023 | 157.27 | 158.95 | 156.88 | 158.24 | 4,823,910 | +2.12(+1.36%) |
Aug 04, 2023 | 157.52 | 158.01 | 155.75 | 156.12 | 4,821,853 | -0.91(-0.58%) |
Aug 03, 2023 | 156.79 | 157.27 | 156.30 | 157.03 | 4,463,538 | +0.04(+0.02%) |
Aug 02, 2023 | 156.31 | 158.19 | 156.31 | 156.99 | 4,280,352 | +0.11(+0.07%) |
Aug 01, 2023 | 157.71 | 158.20 | 156.74 | 156.88 | 3,983,517 | -0.74(-0.47%) |
Jul 31, 2023 | 157.72 | 158.39 | 156.69 | 157.62 | 4,406,453 | -0.05(-0.03%) |
Jul 28, 2023 | 157.06 | 158.69 | 157.06 | 157.67 | 3,726,108 | +0.74(+0.47%) |
Jul 27, 2023 | 157.84 | 158.39 | 156.90 | 156.93 | 4,529,906 | -0.57(-0.36%) |
Jul 26, 2023 | 157.01 | 158.44 | 156.71 | 157.50 | 5,102,442 | +0.56(+0.36%) |
Jul 25, 2023 | 158.21 | 158.27 | 156.06 | 156.94 | 5,258,704 | -0.13(-0.08%) |
Jul 24, 2023 | 156.23 | 157.25 | 155.35 | 157.07 | 4,234,950 | +0.92(+0.59%) |
Jul 21, 2023 | 155.69 | 156.56 | 155.24 | 156.15 | 5,733,758 | +0.88(+0.56%) |
Jul 20, 2023 | 152.76 | 155.34 | 152.73 | 155.28 | 5,066,675 | +2.82(+1.85%) |
Jul 19, 2023 | 152.63 | 153.03 | 151.60 | 152.46 | 4,182,283 | +0.05(+0.03%) |
Jul 18, 2023 | 152.50 | 153.48 | 151.71 | 152.41 | 4,543,178 | -0.28(-0.18%) |
Jul 17, 2023 | 152.24 | 152.81 | 151.67 | 152.68 | 3,426,490 | +0.19(+0.12%) |
Jul 14, 2023 | 151.96 | 152.50 | 151.43 | 152.50 | 3,525,493 | +0.52(+0.34%) |
Jul 13, 2023 | 153.25 | 153.42 | 151.54 | 151.97 | 4,007,898 | -0.90(-0.59%) |
Jul 12, 2023 | 153.14 | 153.71 | 152.65 | 152.87 | 5,580,915 | +0.38(+0.25%) |
Jul 11, 2023 | 152.60 | 153.33 | 151.71 | 152.49 | 3,874,806 | -0.23(-0.15%) |
Jul 10, 2023 | 152.40 | 153.32 | 152.16 | 152.71 | 4,403,388 | +1.37(+0.91%) |
Jul 07, 2023 | 153.63 | 154.10 | 151.30 | 151.34 | 6,685,136 | -3.57(-2.30%) |
Jul 06, 2023 | 155.72 | 155.97 | 154.67 | 154.91 | 4,877,436 | -0.99(-0.63%) |
Jul 05, 2023 | 155.95 | 156.89 | 155.14 | 155.90 | 5,945,012 | -0.09(-0.06%) |