Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 154.94 | 155.17 | 152.95 | 153.35 | 7,813,444 | -1.11(-0.72%) |
Sep 28, 2023 | 155.07 | 155.52 | 153.81 | 154.46 | 7,984,712 | -0.23(-0.15%) |
Sep 27, 2023 | 156.13 | 156.31 | 152.86 | 154.69 | 10,372,792 | -1.88(-1.20%) |
Sep 26, 2023 | 157.35 | 157.61 | 156.41 | 156.57 | 4,981,664 | -1.22(-0.77%) |
Sep 25, 2023 | 157.60 | 157.89 | 156.28 | 157.79 | 6,827,857 | -0.24(-0.15%) |
Sep 22, 2023 | 158.81 | 158.91 | 157.78 | 158.03 | 5,055,309 | -1.14(-0.72%) |
Sep 21, 2023 | 160.06 | 160.98 | 159.10 | 159.17 | 4,621,800 | -1.23(-0.77%) |
Sep 20, 2023 | 159.69 | 161.01 | 159.17 | 160.40 | 3,897,657 | +0.70(+0.44%) |
Sep 19, 2023 | 159.75 | 160.34 | 158.89 | 159.70 | 5,637,781 | -0.27(-0.17%) |
Sep 18, 2023 | 159.62 | 160.63 | 158.27 | 159.97 | 5,879,801 | +1.00(+0.63%) |
Sep 15, 2023 | 161.45 | 162.28 | 158.72 | 158.96 | 13,601,856 | -2.25(-1.40%) |
Sep 14, 2023 | 162.14 | 162.72 | 160.92 | 161.22 | 7,880,057 | -0.25(-0.15%) |
Sep 13, 2023 | 161.24 | 162.41 | 160.49 | 161.46 | 7,513,172 | +0.40(+0.25%) |
Sep 12, 2023 | 159.72 | 161.40 | 159.04 | 161.06 | 6,141,354 | +0.91(+0.57%) |
Sep 11, 2023 | 158.58 | 160.18 | 157.98 | 160.15 | 6,407,623 | +2.07(+1.31%) |
Sep 08, 2023 | 157.13 | 158.20 | 156.74 | 158.08 | 7,067,213 | +0.52(+0.33%) |
Sep 07, 2023 | 156.69 | 158.58 | 156.53 | 157.56 | 10,087,263 | +1.99(+1.28%) |
Sep 06, 2023 | 157.38 | 157.53 | 154.92 | 155.57 | 9,906,281 | -2.63(-1.66%) |
Sep 05, 2023 | 158.08 | 159.47 | 157.81 | 158.20 | 9,160,852 | +0.20(+0.12%) |
Sep 01, 2023 | 158.93 | 159.97 | 157.55 | 158.00 | 8,744,972 | -1.18(-0.74%) |
Aug 31, 2023 | 160.85 | 161.05 | 158.79 | 159.19 | 15,585,386 | -2.02(-1.25%) |
Aug 30, 2023 | 162.56 | 163.27 | 161.16 | 161.21 | 10,094,538 | -0.57(-0.35%) |
Aug 29, 2023 | 162.33 | 163.12 | 160.26 | 161.78 | 12,399,507 | +0.02(+0.01%) |
Aug 28, 2023 | 162.46 | 163.65 | 160.65 | 161.76 | 18,746,932 | -1.93(-1.18%) |
Aug 25, 2023 | 161.77 | 165.19 | 161.53 | 163.69 | 18,470,334 | +2.31(+1.43%) |
Aug 24, 2023 | 160.34 | 162.92 | 160.17 | 161.37 | 72,798,888 | +0.55(+0.34%) |
Aug 23, 2023 | 162.16 | 162.75 | 159.79 | 160.82 | 123,997,712 | -1.46(-0.90%) |
Aug 22, 2023 | 163.10 | 164.06 | 161.69 | 162.28 | 58,144,492 | -1.30(-0.79%) |
Aug 21, 2023 | 165.87 | 166.03 | 162.22 | 163.58 | 156,834,912 | -5.02(-2.98%) |
Aug 18, 2023 | 169.27 | 170.07 | 167.45 | 168.61 | 51,506,128 | -1.49(-0.87%) |
Aug 17, 2023 | 168.97 | 171.44 | 168.87 | 170.09 | 74,327,512 | +1.58(+0.94%) |
Aug 16, 2023 | 168.65 | 170.80 | 168.25 | 168.51 | 89,199,176 | -0.54(-0.32%) |
Aug 15, 2023 | 168.91 | 170.63 | 168.26 | 169.05 | 91,065,952 | -0.49(-0.29%) |
Aug 14, 2023 | 169.61 | 171.65 | 167.88 | 169.53 | 71,267,808 | -0.40(-0.24%) |
Aug 11, 2023 | 168.60 | 170.03 | 167.76 | 169.94 | 46,966,800 | +1.64(+0.98%) |
Aug 10, 2023 | 170.08 | 172.01 | 167.78 | 168.29 | 49,343,812 | -0.88(-0.52%) |
Aug 09, 2023 | 169.10 | 170.33 | 168.18 | 169.17 | 44,226,408 | -0.11(-0.06%) |
Aug 08, 2023 | 169.09 | 169.64 | 167.53 | 169.28 | 28,838,948 | +0.08(+0.05%) |
Aug 07, 2023 | 165.67 | 169.44 | 165.55 | 169.20 | 18,144,962 | +3.97(+2.40%) |
Aug 04, 2023 | 166.50 | 168.79 | 164.11 | 165.23 | 24,063,264 | -1.56(-0.94%) |
Aug 03, 2023 | 166.12 | 167.46 | 165.85 | 166.80 | 17,826,456 | +0.71(+0.43%) |
Aug 02, 2023 | 165.05 | 167.38 | 165.05 | 166.08 | 14,934,618 | +1.00(+0.60%) |
Aug 01, 2023 | 162.62 | 165.28 | 162.32 | 165.09 | 16,175,508 | +1.33(+0.81%) |
Jul 31, 2023 | 165.87 | 166.39 | 162.96 | 163.76 | 23,149,900 | -6.79(-3.98%) |
Jul 28, 2023 | 170.08 | 171.41 | 169.33 | 170.55 | 14,771,292 | +0.77(+0.45%) |
Jul 27, 2023 | 168.30 | 170.37 | 168.17 | 169.78 | 12,732,778 | +0.95(+0.56%) |
Jul 26, 2023 | 168.13 | 169.94 | 167.54 | 168.83 | 14,616,671 | +0.32(+0.19%) |
Jul 25, 2023 | 166.61 | 168.79 | 165.93 | 168.51 | 14,124,199 | +1.28(+0.77%) |
Jul 24, 2023 | 167.64 | 169.91 | 167.14 | 167.23 | 15,657,872 | +0.87(+0.52%) |
Jul 21, 2023 | 164.39 | 166.97 | 164.39 | 166.36 | 12,358,330 | +1.77(+1.07%) |
Jul 20, 2023 | 158.29 | 165.33 | 157.67 | 164.59 | 22,395,064 | +9.42(+6.07%) |
Jul 19, 2023 | 154.35 | 156.80 | 153.79 | 155.17 | 7,693,469 | -0.31(-0.20%) |
Jul 18, 2023 | 155.49 | 157.27 | 154.63 | 155.48 | 6,471,927 | -0.01(-0.01%) |
Jul 17, 2023 | 156.15 | 156.27 | 154.59 | 155.49 | 5,614,132 | -0.78(-0.50%) |
Jul 14, 2023 | 155.60 | 156.62 | 155.40 | 156.27 | 5,485,773 | +1.04(+0.67%) |
Jul 13, 2023 | 154.44 | 155.55 | 153.87 | 155.23 | 6,549,196 | +0.71(+0.46%) |
Jul 12, 2023 | 155.36 | 155.36 | 154.32 | 154.52 | 7,102,232 | -0.54(-0.35%) |
Jul 11, 2023 | 155.55 | 156.69 | 154.05 | 155.06 | 6,759,091 | -0.86(-0.55%) |
Jul 10, 2023 | 155.84 | 156.69 | 155.42 | 155.92 | 5,920,319 | +0.25(+0.16%) |
Jul 07, 2023 | 156.86 | 157.41 | 155.62 | 155.66 | 7,183,989 | -2.30(-1.45%) |
Jul 06, 2023 | 158.60 | 158.71 | 157.38 | 157.96 | 6,479,241 | -1.18(-0.74%) |
Jul 05, 2023 | 159.32 | 160.23 | 159.07 | 159.14 | 7,391,166 | -0.53(-0.33%) |