Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 164.03 | 164.15 | 158.84 | 159.49 | 938,956 | -4.37(-2.67%) |
Sep 28, 2023 | 162.22 | 167.00 | 161.70 | 163.86 | 1,113,610 | +2.16(+1.34%) |
Sep 27, 2023 | 162.50 | 165.56 | 159.44 | 161.70 | 1,414,418 | +2.41(+1.51%) |
Sep 26, 2023 | 153.15 | 159.48 | 152.43 | 159.29 | 1,194,245 | +4.62(+2.99%) |
Sep 25, 2023 | 155.01 | 155.83 | 154.26 | 154.67 | 757,847 | -1.03(-0.66%) |
Sep 22, 2023 | 161.65 | 162.32 | 155.47 | 155.70 | 1,083,531 | -4.23(-2.64%) |
Sep 21, 2023 | 162.49 | 164.09 | 157.27 | 159.93 | 1,214,601 | -4.81(-2.92%) |
Sep 20, 2023 | 168.35 | 169.04 | 164.54 | 164.74 | 741,615 | -2.64(-1.58%) |
Sep 19, 2023 | 169.96 | 171.22 | 166.88 | 167.38 | 1,520,834 | -3.60(-2.11%) |
Sep 18, 2023 | 168.73 | 172.68 | 168.14 | 170.98 | 1,046,090 | +1.30(+0.77%) |
Sep 15, 2023 | 175.43 | 175.55 | 166.03 | 169.68 | 2,421,276 | -5.02(-2.87%) |
Sep 14, 2023 | 177.65 | 179.15 | 172.88 | 174.70 | 1,105,231 | -2.28(-1.29%) |
Sep 13, 2023 | 175.64 | 182.31 | 175.62 | 176.98 | 1,018,016 | +1.52(+0.87%) |
Sep 12, 2023 | 174.17 | 177.98 | 170.19 | 175.46 | 1,201,613 | +0.20(+0.11%) |
Sep 11, 2023 | 174.87 | 177.52 | 172.88 | 175.26 | 995,544 | +3.34(+1.94%) |
Sep 08, 2023 | 179.41 | 180.93 | 171.10 | 171.92 | 1,974,875 | -6.61(-3.70%) |
Sep 07, 2023 | 189.00 | 189.66 | 170.87 | 178.53 | 3,238,350 | -14.87(-7.69%) |
Sep 06, 2023 | 186.97 | 198.19 | 186.27 | 193.40 | 1,283,906 | +6.43(+3.44%) |
Sep 05, 2023 | 190.80 | 191.60 | 186.11 | 186.97 | 866,382 | -5.21(-2.71%) |
Sep 01, 2023 | 192.40 | 193.50 | 189.81 | 192.18 | 732,238 | +0.42(+0.22%) |
Aug 31, 2023 | 201.50 | 202.38 | 191.28 | 191.76 | 1,322,115 | -9.86(-4.89%) |
Aug 30, 2023 | 198.46 | 210.31 | 197.11 | 201.62 | 3,021,302 | +12.14(+6.41%) |
Aug 29, 2023 | 181.21 | 192.04 | 178.55 | 189.48 | 2,019,819 | +8.27(+4.56%) |
Aug 28, 2023 | 185.86 | 186.47 | 179.37 | 181.21 | 1,024,012 | -1.79(-0.98%) |
Aug 25, 2023 | 188.06 | 189.75 | 180.75 | 183.00 | 1,999,460 | -4.84(-2.58%) |
Aug 24, 2023 | 189.44 | 191.13 | 185.48 | 187.84 | 1,389,708 | -0.68(-0.36%) |
Aug 23, 2023 | 199.50 | 199.93 | 188.09 | 188.52 | 1,373,264 | -9.22(-4.66%) |
Aug 22, 2023 | 196.60 | 199.81 | 193.25 | 197.74 | 1,797,289 | +1.22(+0.62%) |
Aug 21, 2023 | 204.26 | 205.41 | 195.31 | 196.52 | 1,684,505 | -8.58(-4.19%) |
Aug 18, 2023 | 206.86 | 209.09 | 204.65 | 205.10 | 821,538 | -3.19(-1.53%) |
Aug 17, 2023 | 211.69 | 211.69 | 204.26 | 208.29 | 1,450,109 | -2.31(-1.10%) |
Aug 16, 2023 | 218.42 | 218.64 | 210.18 | 210.60 | 1,244,248 | -8.48(-3.87%) |
Aug 15, 2023 | 222.86 | 227.55 | 218.81 | 219.08 | 1,036,745 | -4.81(-2.15%) |
Aug 14, 2023 | 226.00 | 226.87 | 221.89 | 223.89 | 845,515 | -1.39(-0.62%) |
Aug 11, 2023 | 231.72 | 231.72 | 223.50 | 225.28 | 1,611,953 | -8.38(-3.59%) |
Aug 10, 2023 | 230.33 | 239.70 | 229.98 | 233.66 | 1,771,717 | +3.97(+1.73%) |
Aug 09, 2023 | 235.00 | 239.13 | 225.39 | 229.69 | 2,758,421 | -8.65(-3.63%) |
Aug 08, 2023 | 255.00 | 256.81 | 236.74 | 238.34 | 2,576,595 | -22.51(-8.63%) |
Aug 07, 2023 | 263.08 | 265.69 | 259.84 | 260.85 | 521,193 | -2.29(-0.87%) |
Aug 04, 2023 | 264.48 | 266.48 | 260.47 | 263.14 | 626,758 | -2.14(-0.81%) |
Aug 03, 2023 | 268.12 | 269.33 | 263.70 | 265.28 | 576,569 | -3.46(-1.29%) |
Aug 02, 2023 | 269.00 | 270.08 | 266.17 | 268.74 | 408,160 | -2.20(-0.81%) |
Aug 01, 2023 | 275.19 | 277.65 | 269.55 | 270.94 | 536,412 | -5.81(-2.10%) |
Jul 31, 2023 | 281.83 | 281.83 | 274.48 | 276.75 | 325,204 | -3.78(-1.35%) |
Jul 28, 2023 | 280.71 | 283.00 | 277.98 | 280.53 | 284,508 | +2.96(+1.07%) |
Jul 27, 2023 | 282.49 | 282.55 | 277.07 | 277.57 | 342,891 | -3.30(-1.17%) |
Jul 26, 2023 | 280.44 | 283.07 | 278.95 | 280.87 | 305,829 | -0.87(-0.31%) |
Jul 25, 2023 | 277.50 | 283.40 | 277.01 | 281.74 | 364,951 | +2.14(+0.77%) |
Jul 24, 2023 | 283.31 | 284.60 | 276.52 | 279.60 | 485,162 | -4.68(-1.65%) |
Jul 21, 2023 | 280.98 | 286.71 | 279.21 | 284.28 | 389,342 | +5.45(+1.95%) |
Jul 20, 2023 | 288.12 | 289.73 | 277.78 | 278.83 | 731,872 | -8.99(-3.12%) |
Jul 19, 2023 | 286.60 | 289.99 | 284.93 | 287.82 | 514,930 | +2.43(+0.85%) |
Jul 18, 2023 | 286.92 | 288.19 | 283.43 | 285.39 | 525,530 | -2.57(-0.89%) |
Jul 17, 2023 | 292.07 | 293.64 | 287.74 | 287.96 | 336,740 | -2.93(-1.01%) |
Jul 14, 2023 | 287.07 | 291.54 | 285.53 | 290.89 | 396,094 | +5.14(+1.80%) |
Jul 13, 2023 | 286.83 | 288.09 | 285.23 | 285.75 | 287,500 | +0.26(+0.09%) |
Jul 12, 2023 | 283.98 | 286.80 | 281.31 | 285.49 | 400,719 | +2.99(+1.06%) |
Jul 11, 2023 | 285.33 | 286.00 | 280.18 | 282.50 | 452,401 | -3.03(-1.06%) |
Jul 10, 2023 | 277.92 | 285.85 | 277.92 | 285.53 | 568,122 | +6.86(+2.46%) |
Jul 07, 2023 | 277.43 | 280.67 | 275.42 | 278.67 | 535,080 | +0.99(+0.36%) |
Jul 06, 2023 | 279.11 | 281.33 | 276.85 | 277.68 | 656,848 | -4.31(-1.53%) |
Jul 05, 2023 | 283.17 | 283.50 | 279.62 | 281.99 | 802,912 | -1.44(-0.51%) |