Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 165.23 | 165.24 | 162.64 | 163.42 | 7,631,503 | -1.91(-1.16%) |
Sep 28, 2023 | 165.29 | 166.40 | 164.20 | 165.33 | 7,379,153 | -0.44(-0.26%) |
Sep 27, 2023 | 164.15 | 165.95 | 163.60 | 165.76 | 9,414,132 | +3.14(+1.93%) |
Sep 26, 2023 | 162.28 | 163.22 | 161.83 | 162.62 | 5,838,852 | -0.88(-0.54%) |
Sep 25, 2023 | 161.20 | 163.57 | 162.97 | 163.51 | 5,684,726 | +2.36(+1.46%) |
Sep 22, 2023 | 161.10 | 162.26 | 160.82 | 161.15 | 6,155,396 | +1.06(+0.66%) |
Sep 21, 2023 | 161.97 | 162.69 | 159.96 | 160.09 | 7,377,619 | -1.45(-0.90%) |
Sep 20, 2023 | 161.92 | 163.31 | 161.46 | 161.55 | 6,131,010 | -0.49(-0.30%) |
Sep 19, 2023 | 163.49 | 163.75 | 161.29 | 162.04 | 6,833,745 | -0.02(-0.01%) |
Sep 18, 2023 | 162.69 | 163.17 | 161.27 | 162.06 | 7,251,393 | +0.70(+0.43%) |
Sep 15, 2023 | 161.08 | 163.18 | 160.76 | 161.37 | 17,994,776 | -0.71(-0.44%) |
Sep 14, 2023 | 162.53 | 163.30 | 161.97 | 162.07 | 9,102,488 | +1.00(+0.62%) |
Sep 13, 2023 | 162.24 | 162.58 | 160.47 | 161.07 | 5,942,220 | -0.59(-0.37%) |
Sep 12, 2023 | 160.20 | 162.03 | 160.01 | 161.66 | 7,759,560 | +2.96(+1.86%) |
Sep 11, 2023 | 162.90 | 163.39 | 157.85 | 158.71 | 7,389,243 | -3.34(-2.06%) |
Sep 08, 2023 | 162.26 | 163.29 | 161.56 | 162.05 | 7,672,588 | +0.55(+0.34%) |
Sep 07, 2023 | 161.99 | 162.72 | 161.15 | 161.50 | 8,174,746 | +0.01(+0.01%) |
Sep 06, 2023 | 161.15 | 162.28 | 160.47 | 161.49 | 7,424,306 | +0.17(+0.10%) |
Sep 05, 2023 | 160.18 | 162.39 | 160.10 | 161.33 | 10,064,967 | +2.09(+1.31%) |
Sep 01, 2023 | 157.62 | 159.61 | 157.62 | 159.23 | 6,875,115 | +3.10(+1.99%) |
Aug 31, 2023 | 156.04 | 156.27 | 155.00 | 156.13 | 7,226,246 | +0.89(+0.57%) |
Aug 30, 2023 | 155.64 | 156.28 | 155.00 | 155.24 | 5,709,416 | +0.21(+0.14%) |
Aug 29, 2023 | 155.95 | 155.99 | 154.19 | 155.03 | 5,545,414 | -0.24(-0.16%) |
Aug 28, 2023 | 154.61 | 156.81 | 154.30 | 155.27 | 4,525,439 | +1.06(+0.69%) |
Aug 25, 2023 | 154.16 | 154.98 | 152.78 | 154.21 | 5,488,172 | +1.14(+0.75%) |
Aug 24, 2023 | 152.87 | 154.96 | 152.70 | 153.07 | 6,180,035 | -1.27(-0.82%) |
Aug 23, 2023 | 153.26 | 154.49 | 151.87 | 154.34 | 5,131,302 | +0.20(+0.13%) |
Aug 22, 2023 | 155.54 | 156.28 | 154.07 | 154.13 | 6,274,863 | -1.28(-0.82%) |
Aug 21, 2023 | 156.23 | 157.07 | 154.53 | 155.41 | 7,016,973 | -0.52(-0.34%) |
Aug 18, 2023 | 153.50 | 156.34 | 153.28 | 155.94 | 6,190,138 | +1.11(+0.72%) |
Aug 17, 2023 | 154.27 | 157.14 | 154.07 | 154.82 | 8,532,186 | +2.55(+1.67%) |
Aug 16, 2023 | 154.09 | 155.35 | 152.12 | 152.27 | 8,247,042 | -0.59(-0.38%) |
Aug 15, 2023 | 156.85 | 156.86 | 152.72 | 152.86 | 8,203,790 | -4.60(-2.92%) |
Aug 14, 2023 | 157.21 | 157.67 | 156.09 | 157.46 | 6,312,503 | -0.12(-0.07%) |
Aug 11, 2023 | 154.07 | 157.59 | 153.76 | 157.57 | 6,961,586 | +3.19(+2.06%) |
Aug 10, 2023 | 153.91 | 155.97 | 153.22 | 154.39 | 9,005,485 | +0.93(+0.61%) |
Aug 09, 2023 | 154.41 | 154.97 | 152.93 | 153.46 | 10,967,242 | +0.20(+0.13%) |
Aug 08, 2023 | 151.61 | 153.39 | 149.96 | 153.25 | 6,720,268 | -0.23(-0.15%) |
Aug 07, 2023 | 154.56 | 154.91 | 152.71 | 153.48 | 14,506,507 | +0.56(+0.36%) |
Aug 04, 2023 | 154.22 | 156.49 | 152.67 | 152.93 | 10,610,512 | -0.34(-0.23%) |
Aug 03, 2023 | 153.50 | 155.22 | 152.49 | 153.27 | 6,960,382 | -0.06(-0.04%) |
Aug 02, 2023 | 154.71 | 154.76 | 151.73 | 153.33 | 7,414,767 | -2.47(-1.58%) |
Aug 01, 2023 | 157.08 | 157.08 | 154.12 | 155.80 | 7,848,114 | -1.31(-0.83%) |
Jul 31, 2023 | 154.67 | 157.41 | 154.18 | 157.10 | 13,607,488 | +4.60(+3.02%) |
Jul 28, 2023 | 152.06 | 152.63 | 150.24 | 152.50 | 6,819,715 | -0.76(-0.50%) |
Jul 27, 2023 | 155.59 | 155.96 | 152.84 | 153.26 | 6,735,327 | -1.61(-1.04%) |
Jul 26, 2023 | 154.43 | 155.59 | 154.12 | 154.88 | 6,309,010 | -1.17(-0.75%) |
Jul 25, 2023 | 155.42 | 156.96 | 154.22 | 156.05 | 7,056,459 | +0.71(+0.46%) |
Jul 24, 2023 | 154.04 | 157.47 | 153.60 | 155.34 | 10,122,303 | +3.00(+1.97%) |
Jul 21, 2023 | 151.22 | 152.47 | 150.77 | 152.33 | 9,125,799 | +2.20(+1.46%) |
Jul 20, 2023 | 149.90 | 150.89 | 149.47 | 150.13 | 6,110,884 | +1.64(+1.11%) |
Jul 19, 2023 | 147.67 | 149.54 | 147.14 | 148.49 | 5,888,426 | +0.90(+0.61%) |
Jul 18, 2023 | 146.55 | 149.82 | 146.26 | 147.59 | 7,082,194 | +0.30(+0.20%) |
Jul 17, 2023 | 147.21 | 147.96 | 146.52 | 147.29 | 4,534,028 | -0.13(-0.09%) |
Jul 14, 2023 | 150.72 | 150.73 | 147.16 | 147.43 | 7,360,639 | -3.77(-2.50%) |
Jul 13, 2023 | 153.44 | 154.16 | 150.30 | 151.20 | 8,486,889 | -2.04(-1.33%) |
Jul 12, 2023 | 152.84 | 153.92 | 151.99 | 153.24 | 6,858,148 | +1.46(+0.96%) |
Jul 11, 2023 | 149.75 | 152.06 | 149.42 | 151.78 | 5,272,243 | +2.75(+1.85%) |
Jul 10, 2023 | 147.76 | 149.55 | 147.75 | 149.03 | 5,382,501 | +0.99(+0.67%) |
Jul 07, 2023 | 146.04 | 149.74 | 145.87 | 148.04 | 6,877,847 | +1.29(+0.88%) |
Jul 06, 2023 | 148.98 | 149.59 | 145.56 | 146.75 | 9,596,499 | -3.29(-2.19%) |
Jul 05, 2023 | 151.38 | 151.38 | 148.91 | 150.05 | 6,583,144 | -0.86(-0.57%) |