Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 162.00 | 162.73 | 160.31 | 161.14 | 400,909 | -0.13(-0.08%) |
Sep 28, 2023 | 157.57 | 161.89 | 157.57 | 161.27 | 413,487 | +3.67(+2.33%) |
Sep 27, 2023 | 156.53 | 158.42 | 156.38 | 157.60 | 237,329 | +1.99(+1.28%) |
Sep 26, 2023 | 157.18 | 157.67 | 154.97 | 155.61 | 253,345 | -2.91(-1.84%) |
Sep 25, 2023 | 158.06 | 158.85 | 158.01 | 158.52 | 307,887 | -0.14(-0.09%) |
Sep 22, 2023 | 158.00 | 160.03 | 157.67 | 158.66 | 231,681 | +1.15(+0.73%) |
Sep 21, 2023 | 159.36 | 159.42 | 157.00 | 157.51 | 330,038 | -3.21(-2.00%) |
Sep 20, 2023 | 161.73 | 162.22 | 160.71 | 160.72 | 176,484 | -0.55(-0.34%) |
Sep 19, 2023 | 160.40 | 161.35 | 159.79 | 161.27 | 241,654 | +0.46(+0.29%) |
Sep 18, 2023 | 158.50 | 160.95 | 158.50 | 160.81 | 297,816 | +2.34(+1.48%) |
Sep 15, 2023 | 159.50 | 159.84 | 157.30 | 158.47 | 1,011,734 | -2.25(-1.40%) |
Sep 14, 2023 | 160.56 | 161.86 | 160.05 | 160.72 | 329,795 | +0.36(+0.22%) |
Sep 13, 2023 | 160.14 | 161.00 | 159.75 | 160.36 | 262,445 | +0.14(+0.09%) |
Sep 12, 2023 | 159.70 | 160.88 | 159.39 | 160.22 | 310,280 | -0.44(-0.27%) |
Sep 11, 2023 | 161.01 | 161.38 | 159.34 | 160.66 | 286,518 | +0.11(+0.07%) |
Sep 08, 2023 | 161.04 | 161.75 | 159.70 | 160.55 | 381,302 | -0.90(-0.56%) |
Sep 07, 2023 | 162.50 | 162.92 | 161.00 | 161.45 | 273,768 | -2.37(-1.45%) |
Sep 06, 2023 | 164.42 | 165.25 | 163.13 | 163.82 | 369,418 | -0.77(-0.47%) |
Sep 05, 2023 | 164.84 | 165.62 | 162.22 | 164.59 | 470,701 | -0.02(-0.01%) |
Sep 01, 2023 | 164.25 | 165.01 | 163.35 | 164.61 | 324,122 | +0.95(+0.58%) |
Aug 31, 2023 | 163.48 | 164.30 | 162.68 | 163.66 | 714,928 | +0.92(+0.57%) |
Aug 30, 2023 | 161.68 | 163.46 | 160.71 | 162.74 | 306,736 | +1.55(+0.96%) |
Aug 29, 2023 | 159.10 | 161.50 | 158.55 | 161.19 | 260,769 | +2.37(+1.49%) |
Aug 28, 2023 | 157.72 | 159.21 | 157.70 | 158.82 | 191,857 | +1.53(+0.97%) |
Aug 25, 2023 | 156.05 | 157.93 | 156.05 | 157.29 | 237,700 | +1.49(+0.96%) |
Aug 24, 2023 | 159.19 | 159.19 | 155.77 | 155.80 | 250,789 | -2.48(-1.57%) |
Aug 23, 2023 | 156.10 | 159.03 | 155.45 | 158.28 | 257,525 | +2.19(+1.40%) |
Aug 22, 2023 | 156.93 | 157.22 | 155.90 | 156.09 | 231,698 | -0.08(-0.05%) |
Aug 21, 2023 | 156.14 | 156.78 | 155.31 | 156.17 | 297,949 | +0.85(+0.55%) |
Aug 18, 2023 | 153.68 | 156.10 | 153.31 | 155.32 | 243,983 | +0.12(+0.08%) |
Aug 17, 2023 | 157.12 | 157.46 | 155.07 | 155.20 | 287,593 | -0.40(-0.26%) |
Aug 16, 2023 | 155.27 | 156.35 | 154.39 | 155.60 | 516,531 | +0.05(+0.03%) |
Aug 15, 2023 | 156.90 | 157.66 | 154.61 | 155.55 | 318,769 | -2.40(-1.52%) |
Aug 14, 2023 | 156.24 | 158.35 | 156.24 | 157.95 | 304,083 | +0.85(+0.54%) |
Aug 11, 2023 | 156.90 | 157.75 | 156.06 | 157.10 | 240,107 | -0.63(-0.40%) |
Aug 10, 2023 | 160.63 | 161.37 | 157.43 | 157.73 | 280,041 | -1.40(-0.88%) |
Aug 09, 2023 | 160.33 | 160.45 | 158.98 | 159.13 | 389,892 | -0.69(-0.43%) |
Aug 08, 2023 | 159.14 | 160.26 | 158.12 | 159.82 | 398,875 | -0.95(-0.59%) |
Aug 07, 2023 | 160.00 | 161.19 | 159.75 | 160.77 | 433,354 | +1.28(+0.80%) |
Aug 04, 2023 | 161.95 | 162.32 | 159.26 | 159.49 | 496,613 | -1.82(-1.13%) |
Aug 03, 2023 | 157.95 | 162.83 | 157.55 | 161.31 | 678,901 | +2.40(+1.51%) |
Aug 02, 2023 | 159.08 | 159.82 | 157.53 | 158.91 | 723,839 | -0.97(-0.61%) |
Aug 01, 2023 | 158.49 | 160.37 | 158.04 | 159.88 | 615,371 | +1.64(+1.04%) |
Jul 31, 2023 | 156.19 | 158.37 | 155.80 | 158.24 | 699,440 | +2.21(+1.42%) |
Jul 28, 2023 | 156.43 | 157.25 | 155.01 | 156.03 | 969,273 | +0.48(+0.31%) |
Jul 27, 2023 | 156.45 | 158.60 | 155.02 | 155.55 | 806,791 | +0.66(+0.43%) |
Jul 26, 2023 | 158.40 | 160.00 | 154.13 | 154.89 | 1,013,988 | -4.09(-2.57%) |
Jul 25, 2023 | 164.97 | 167.89 | 157.90 | 158.98 | 2,489,633 | +8.77(+5.84%) |
Jul 24, 2023 | 148.74 | 150.22 | 148.07 | 150.21 | 1,163,729 | +1.39(+0.93%) |
Jul 21, 2023 | 150.73 | 151.03 | 148.62 | 148.82 | 685,381 | -0.27(-0.18%) |
Jul 20, 2023 | 150.51 | 150.72 | 148.58 | 149.09 | 458,101 | -1.61(-1.07%) |
Jul 19, 2023 | 150.60 | 151.00 | 148.94 | 150.70 | 406,669 | +0.95(+0.63%) |
Jul 18, 2023 | 148.13 | 150.18 | 147.47 | 149.75 | 421,039 | +1.64(+1.11%) |
Jul 17, 2023 | 146.39 | 149.56 | 145.96 | 148.11 | 516,101 | +1.25(+0.85%) |
Jul 14, 2023 | 148.37 | 148.85 | 146.31 | 146.86 | 332,615 | -2.88(-1.92%) |
Jul 13, 2023 | 148.83 | 150.22 | 148.24 | 149.74 | 483,597 | +1.42(+0.96%) |
Jul 12, 2023 | 150.00 | 150.00 | 147.53 | 148.32 | 439,738 | -0.37(-0.25%) |
Jul 11, 2023 | 148.33 | 149.42 | 146.55 | 148.69 | 569,549 | +1.14(+0.77%) |
Jul 10, 2023 | 142.82 | 148.76 | 142.81 | 147.55 | 692,048 | +4.13(+2.88%) |
Jul 07, 2023 | 142.85 | 144.34 | 142.16 | 143.42 | 637,755 | +0.25(+0.17%) |
Jul 06, 2023 | 144.96 | 145.48 | 143.02 | 143.17 | 725,824 | -3.07(-2.10%) |
Jul 05, 2023 | 145.27 | 146.45 | 144.32 | 146.24 | 519,754 | +0.12(+0.08%) |