Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 186.04 | 188.55 | 182.96 | 183.93 | 1,729,471 | -0.50(-0.27%) |
Sep 28, 2023 | 181.51 | 184.91 | 180.46 | 184.43 | 1,714,560 | +2.83(+1.56%) |
Sep 27, 2023 | 179.73 | 183.00 | 179.01 | 181.60 | 2,169,349 | +3.68(+2.07%) |
Sep 26, 2023 | 179.43 | 179.74 | 177.11 | 177.92 | 1,487,643 | -3.26(-1.80%) |
Sep 25, 2023 | 179.13 | 181.88 | 180.60 | 181.18 | 1,508,317 | +0.84(+0.47%) |
Sep 22, 2023 | 178.60 | 181.52 | 178.39 | 180.34 | 1,410,242 | +2.48(+1.39%) |
Sep 21, 2023 | 180.37 | 180.75 | 177.02 | 177.86 | 1,824,618 | -4.89(-2.68%) |
Sep 20, 2023 | 185.44 | 186.76 | 182.69 | 182.75 | 1,273,230 | -2.08(-1.13%) |
Sep 19, 2023 | 185.44 | 185.55 | 182.22 | 184.83 | 1,035,625 | -1.19(-0.64%) |
Sep 18, 2023 | 183.00 | 187.90 | 182.40 | 186.02 | 1,499,615 | +1.30(+0.70%) |
Sep 15, 2023 | 186.10 | 186.41 | 183.55 | 184.72 | 2,104,788 | -2.84(-1.51%) |
Sep 14, 2023 | 190.68 | 190.99 | 187.06 | 187.56 | 1,548,439 | -0.53(-0.28%) |
Sep 13, 2023 | 187.26 | 192.36 | 185.70 | 188.09 | 1,614,939 | -0.94(-0.50%) |
Sep 12, 2023 | 190.64 | 192.75 | 188.96 | 189.03 | 1,527,760 | -4.16(-2.15%) |
Sep 11, 2023 | 198.40 | 198.62 | 190.19 | 193.19 | 1,869,312 | -3.28(-1.67%) |
Sep 08, 2023 | 194.29 | 197.43 | 193.48 | 196.47 | 1,497,368 | +0.93(+0.48%) |
Sep 07, 2023 | 193.99 | 196.87 | 191.45 | 195.54 | 1,675,376 | -2.00(-1.01%) |
Sep 06, 2023 | 196.53 | 198.28 | 195.19 | 197.54 | 1,210,482 | +0.08(+0.04%) |
Sep 05, 2023 | 197.67 | 198.20 | 195.56 | 197.46 | 1,581,341 | +0.10(+0.05%) |
Sep 01, 2023 | 197.78 | 198.70 | 194.65 | 197.36 | 2,055,953 | +2.13(+1.09%) |
Aug 31, 2023 | 192.00 | 196.76 | 190.44 | 195.23 | 4,758,923 | +8.13(+4.35%) |
Aug 30, 2023 | 185.00 | 188.30 | 184.75 | 187.10 | 1,229,889 | +1.65(+0.89%) |
Aug 29, 2023 | 181.16 | 187.11 | 181.16 | 185.45 | 1,228,650 | +3.49(+1.92%) |
Aug 28, 2023 | 181.00 | 182.68 | 177.29 | 181.96 | 1,191,479 | +1.06(+0.59%) |
Aug 25, 2023 | 179.94 | 183.25 | 178.22 | 180.90 | 1,641,728 | +1.71(+0.95%) |
Aug 24, 2023 | 192.22 | 193.91 | 179.14 | 179.19 | 3,383,402 | -10.64(-5.61%) |
Aug 23, 2023 | 188.02 | 190.95 | 186.05 | 189.83 | 2,515,816 | +2.31(+1.23%) |
Aug 22, 2023 | 184.60 | 189.18 | 183.37 | 187.52 | 3,630,530 | +2.85(+1.54%) |
Aug 21, 2023 | 181.53 | 186.65 | 181.33 | 184.67 | 2,151,119 | +4.13(+2.29%) |
Aug 18, 2023 | 179.36 | 182.10 | 177.23 | 180.54 | 2,365,450 | -2.22(-1.21%) |
Aug 17, 2023 | 182.18 | 184.82 | 181.07 | 182.76 | 2,837,568 | +1.39(+0.77%) |
Aug 16, 2023 | 181.62 | 182.81 | 180.14 | 181.37 | 4,271,584 | +1.72(+0.96%) |
Aug 15, 2023 | 178.09 | 181.88 | 177.64 | 179.65 | 1,602,217 | +1.53(+0.86%) |
Aug 14, 2023 | 174.31 | 178.66 | 174.01 | 178.12 | 1,661,902 | +3.18(+1.82%) |
Aug 11, 2023 | 176.34 | 177.40 | 174.45 | 174.94 | 1,232,413 | -1.36(-0.77%) |
Aug 10, 2023 | 178.93 | 180.63 | 175.42 | 176.30 | 1,272,081 | -1.16(-0.65%) |
Aug 09, 2023 | 180.52 | 182.34 | 176.54 | 177.46 | 1,659,440 | -2.99(-1.66%) |
Aug 08, 2023 | 179.00 | 181.46 | 177.38 | 180.45 | 2,165,110 | +1.18(+0.66%) |
Aug 07, 2023 | 180.13 | 181.10 | 174.39 | 179.27 | 2,268,639 | -0.33(-0.18%) |
Aug 04, 2023 | 178.88 | 182.51 | 177.00 | 179.60 | 2,578,196 | +1.84(+1.04%) |
Aug 03, 2023 | 178.00 | 180.93 | 174.00 | 177.76 | 2,788,057 | +0.48(+0.27%) |
Aug 02, 2023 | 183.11 | 183.84 | 176.82 | 177.28 | 4,253,477 | -8.33(-4.49%) |
Aug 01, 2023 | 177.50 | 190.65 | 170.30 | 185.61 | 16,038,257 | +30.52(+19.68%) |
Jul 31, 2023 | 153.00 | 155.42 | 150.72 | 155.09 | 7,063,158 | +4.00(+2.65%) |
Jul 28, 2023 | 157.00 | 157.18 | 149.10 | 151.09 | 7,289,141 | -9.90(-6.15%) |
Jul 27, 2023 | 164.30 | 164.88 | 159.56 | 160.99 | 3,869,774 | -3.46(-2.10%) |
Jul 26, 2023 | 173.64 | 173.64 | 162.31 | 164.45 | 3,771,524 | -9.64(-5.54%) |
Jul 25, 2023 | 173.29 | 175.56 | 172.55 | 174.09 | 2,654,104 | +2.37(+1.38%) |
Jul 24, 2023 | 171.86 | 172.32 | 168.75 | 171.72 | 2,086,231 | +0.08(+0.05%) |
Jul 21, 2023 | 173.32 | 173.78 | 171.41 | 171.64 | 1,641,313 | +0.23(+0.13%) |
Jul 20, 2023 | 175.30 | 176.84 | 169.89 | 171.41 | 2,616,317 | -4.85(-2.75%) |
Jul 19, 2023 | 174.46 | 176.66 | 173.68 | 176.26 | 2,405,832 | +2.75(+1.58%) |
Jul 18, 2023 | 170.42 | 174.84 | 168.82 | 173.51 | 2,980,558 | +3.09(+1.81%) |
Jul 17, 2023 | 165.54 | 170.46 | 165.54 | 170.42 | 1,874,821 | +4.84(+2.92%) |
Jul 14, 2023 | 166.92 | 169.50 | 162.91 | 165.58 | 2,035,081 | -3.03(-1.80%) |
Jul 13, 2023 | 165.20 | 168.78 | 164.88 | 168.61 | 2,789,484 | +4.57(+2.79%) |
Jul 12, 2023 | 162.00 | 164.62 | 161.60 | 164.04 | 2,688,202 | +3.87(+2.42%) |
Jul 11, 2023 | 160.49 | 161.76 | 158.40 | 160.17 | 1,614,782 | +0.62(+0.39%) |
Jul 10, 2023 | 157.59 | 159.63 | 155.80 | 159.55 | 1,474,633 | +1.55(+0.98%) |
Jul 07, 2023 | 158.65 | 160.69 | 157.42 | 158.00 | 1,785,070 | -0.90(-0.57%) |
Jul 06, 2023 | 157.63 | 159.65 | 156.72 | 158.90 | 1,387,731 | -0.78(-0.49%) |
Jul 05, 2023 | 158.22 | 160.24 | 157.67 | 159.68 | 1,544,794 | -0.22(-0.14%) |