Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 183.66 | 185.45 | 180.95 | 181.23 | 520,792 | -0.86(-0.47%) |
Sep 28, 2023 | 181.42 | 182.49 | 180.23 | 182.09 | 450,805 | +1.50(+0.83%) |
Sep 27, 2023 | 182.16 | 182.87 | 180.05 | 180.60 | 544,113 | -0.50(-0.28%) |
Sep 26, 2023 | 182.67 | 183.93 | 181.10 | 181.10 | 618,122 | -2.49(-1.36%) |
Sep 25, 2023 | 179.53 | 183.87 | 182.77 | 183.59 | 521,015 | +4.16(+2.32%) |
Sep 22, 2023 | 179.04 | 181.19 | 179.04 | 179.44 | 456,318 | +0.78(+0.44%) |
Sep 21, 2023 | 181.94 | 182.06 | 178.60 | 178.65 | 592,492 | -3.57(-1.96%) |
Sep 20, 2023 | 182.50 | 185.43 | 181.72 | 182.22 | 496,148 | +1.46(+0.81%) |
Sep 19, 2023 | 180.40 | 180.94 | 178.00 | 180.76 | 550,949 | +0.20(+0.11%) |
Sep 18, 2023 | 179.39 | 180.88 | 177.87 | 180.57 | 452,376 | +1.43(+0.80%) |
Sep 15, 2023 | 181.46 | 181.46 | 178.65 | 179.14 | 770,803 | -2.33(-1.29%) |
Sep 14, 2023 | 181.30 | 182.13 | 180.25 | 181.47 | 487,879 | +1.67(+0.93%) |
Sep 13, 2023 | 180.50 | 180.74 | 178.97 | 179.80 | 347,615 | -0.65(-0.36%) |
Sep 12, 2023 | 178.91 | 180.53 | 178.91 | 180.45 | 303,359 | +0.83(+0.46%) |
Sep 11, 2023 | 181.01 | 181.28 | 178.46 | 179.61 | 264,883 | -0.02(-0.01%) |
Sep 08, 2023 | 180.94 | 182.46 | 179.13 | 179.63 | 342,020 | -1.34(-0.74%) |
Sep 07, 2023 | 181.46 | 182.55 | 179.67 | 180.97 | 414,248 | -1.03(-0.57%) |
Sep 06, 2023 | 182.54 | 184.07 | 181.48 | 182.00 | 330,006 | -0.61(-0.33%) |
Sep 05, 2023 | 185.70 | 185.82 | 182.53 | 182.61 | 415,348 | -4.12(-2.20%) |
Sep 01, 2023 | 187.22 | 189.98 | 186.47 | 186.73 | 396,077 | +0.63(+0.34%) |
Aug 31, 2023 | 185.37 | 187.09 | 184.76 | 186.10 | 390,721 | +0.56(+0.30%) |
Aug 30, 2023 | 185.25 | 186.16 | 184.92 | 185.53 | 292,210 | +0.29(+0.15%) |
Aug 29, 2023 | 184.17 | 185.49 | 183.42 | 185.25 | 342,776 | +1.44(+0.78%) |
Aug 28, 2023 | 183.86 | 185.66 | 183.16 | 183.80 | 339,543 | +1.68(+0.92%) |
Aug 25, 2023 | 180.27 | 183.12 | 179.40 | 182.12 | 564,009 | +2.79(+1.56%) |
Aug 24, 2023 | 179.60 | 183.01 | 179.31 | 179.33 | 530,131 | -0.43(-0.24%) |
Aug 23, 2023 | 179.98 | 181.23 | 177.79 | 179.76 | 674,359 | +5.28(+3.03%) |
Aug 22, 2023 | 175.69 | 177.27 | 173.88 | 174.48 | 372,645 | -1.04(-0.59%) |
Aug 21, 2023 | 174.87 | 175.88 | 174.24 | 175.51 | 216,922 | +0.51(+0.29%) |
Aug 18, 2023 | 174.46 | 175.60 | 174.41 | 175.00 | 383,891 | -0.16(-0.09%) |
Aug 17, 2023 | 176.85 | 179.12 | 174.81 | 175.16 | 403,849 | -0.97(-0.55%) |
Aug 16, 2023 | 177.38 | 178.61 | 176.13 | 176.13 | 361,097 | -2.01(-1.13%) |
Aug 15, 2023 | 180.47 | 181.55 | 177.87 | 178.13 | 264,210 | -3.86(-2.12%) |
Aug 14, 2023 | 181.69 | 182.74 | 181.15 | 182.00 | 291,674 | -0.72(-0.39%) |
Aug 11, 2023 | 181.34 | 183.09 | 181.34 | 182.72 | 297,137 | +0.27(+0.15%) |
Aug 10, 2023 | 182.78 | 184.84 | 182.13 | 182.45 | 308,632 | +1.06(+0.58%) |
Aug 09, 2023 | 182.58 | 183.98 | 181.32 | 181.39 | 337,175 | -0.95(-0.52%) |
Aug 08, 2023 | 182.53 | 183.80 | 181.09 | 182.34 | 363,974 | -2.27(-1.23%) |
Aug 07, 2023 | 184.64 | 185.84 | 182.55 | 184.61 | 593,142 | +1.84(+1.01%) |
Aug 04, 2023 | 183.62 | 185.91 | 182.64 | 182.78 | 431,031 | -0.14(-0.08%) |
Aug 03, 2023 | 183.10 | 186.54 | 181.33 | 182.91 | 687,468 | +0.01(+0.01%) |
Aug 02, 2023 | 181.85 | 184.99 | 181.22 | 182.91 | 660,924 | -0.13(-0.07%) |
Aug 01, 2023 | 180.59 | 184.00 | 179.18 | 183.03 | 654,210 | +1.25(+0.69%) |
Jul 31, 2023 | 182.93 | 186.00 | 180.79 | 181.78 | 603,115 | -0.58(-0.32%) |
Jul 28, 2023 | 183.78 | 185.12 | 181.28 | 182.36 | 904,532 | +1.11(+0.61%) |
Jul 27, 2023 | 180.38 | 183.63 | 179.24 | 181.25 | 1,038,425 | +2.82(+1.58%) |
Jul 26, 2023 | 171.32 | 179.16 | 171.17 | 178.43 | 1,304,667 | +5.89(+3.41%) |
Jul 25, 2023 | 165.68 | 173.48 | 164.60 | 172.54 | 1,874,434 | -2.91(-1.66%) |
Jul 24, 2023 | 176.18 | 177.14 | 174.61 | 175.46 | 595,003 | -0.75(-0.43%) |
Jul 21, 2023 | 174.95 | 176.65 | 172.66 | 176.21 | 489,770 | +1.31(+0.75%) |
Jul 20, 2023 | 175.35 | 175.61 | 173.33 | 174.89 | 446,944 | -0.38(-0.21%) |
Jul 19, 2023 | 175.08 | 175.90 | 174.31 | 175.27 | 497,288 | +0.08(+0.05%) |
Jul 18, 2023 | 174.09 | 175.95 | 173.84 | 175.19 | 603,517 | +0.55(+0.32%) |
Jul 17, 2023 | 175.19 | 176.71 | 174.10 | 174.64 | 502,475 | -1.62(-0.92%) |
Jul 14, 2023 | 177.80 | 178.06 | 174.71 | 176.26 | 322,627 | -1.29(-0.73%) |
Jul 13, 2023 | 176.41 | 178.25 | 175.59 | 177.55 | 525,037 | +1.79(+1.02%) |
Jul 12, 2023 | 176.56 | 178.75 | 175.36 | 175.76 | 719,572 | +0.98(+0.56%) |
Jul 11, 2023 | 172.10 | 174.89 | 171.48 | 174.78 | 603,692 | +3.61(+2.11%) |
Jul 10, 2023 | 167.35 | 172.34 | 167.29 | 171.17 | 513,606 | +1.60(+0.94%) |
Jul 07, 2023 | 167.62 | 170.86 | 167.41 | 169.57 | 586,013 | +1.96(+1.17%) |
Jul 06, 2023 | 165.33 | 167.78 | 164.85 | 167.61 | 459,033 | +1.03(+0.62%) |
Jul 05, 2023 | 168.64 | 168.81 | 165.92 | 166.59 | 619,468 | -4.79(-2.80%) |