Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 177.95 | 177.95 | 175.65 | 175.87 | 5,830 | -1.28(-0.72%) |
Sep 28, 2023 | 177.61 | 177.65 | 176.99 | 177.15 | 7,883 | -0.11(-0.06%) |
Sep 27, 2023 | 178.67 | 178.83 | 176.16 | 177.26 | 5,276 | -1.45(-0.81%) |
Sep 26, 2023 | 178.46 | 179.46 | 178.46 | 178.70 | 8,610 | -0.68(-0.38%) |
Sep 25, 2023 | 178.47 | 179.45 | 178.93 | 179.38 | 4,237 | +0.12(+0.07%) |
Sep 22, 2023 | 180.22 | 180.22 | 179.19 | 179.27 | 46,605 | -0.80(-0.44%) |
Sep 21, 2023 | 182.43 | 182.47 | 180.03 | 180.06 | 10,507 | -3.60(-1.96%) |
Sep 20, 2023 | 184.46 | 184.87 | 183.66 | 183.66 | 4,969 | -0.31(-0.17%) |
Sep 19, 2023 | 183.29 | 184.05 | 183.03 | 183.97 | 3,232 | +0.17(+0.09%) |
Sep 18, 2023 | 184.32 | 184.41 | 183.31 | 183.80 | 3,181 | -0.76(-0.41%) |
Sep 15, 2023 | 187.11 | 187.79 | 184.56 | 184.56 | 15,175 | -3.08(-1.64%) |
Sep 14, 2023 | 189.12 | 189.12 | 187.64 | 187.64 | 4,466 | -0.53(-0.28%) |
Sep 13, 2023 | 188.43 | 188.88 | 187.80 | 188.16 | 4,979 | -0.59(-0.31%) |
Sep 12, 2023 | 187.61 | 188.86 | 187.40 | 188.75 | 3,669 | +0.33(+0.17%) |
Sep 11, 2023 | 188.62 | 188.83 | 188.26 | 188.42 | 2,696 | +1.36(+0.73%) |
Sep 08, 2023 | 185.24 | 187.25 | 185.24 | 187.06 | 14,845 | +1.50(+0.81%) |
Sep 07, 2023 | 184.50 | 185.66 | 184.50 | 185.57 | 2,906 | +1.16(+0.63%) |
Sep 06, 2023 | 186.07 | 186.07 | 183.74 | 184.41 | 5,670 | -2.01(-1.08%) |
Sep 05, 2023 | 188.77 | 188.77 | 186.42 | 186.42 | 6,314 | -1.88(-1.00%) |
Sep 01, 2023 | 188.82 | 189.16 | 188.01 | 188.30 | 11,147 | +0.73(+0.39%) |
Aug 31, 2023 | 188.79 | 188.79 | 187.56 | 187.56 | 5,042 | -0.68(-0.36%) |
Aug 30, 2023 | 188.97 | 189.47 | 188.24 | 188.24 | 35,850 | -0.64(-0.34%) |
Aug 29, 2023 | 188.54 | 188.88 | 187.93 | 188.88 | 6,435 | +1.07(+0.57%) |
Aug 28, 2023 | 188.21 | 188.49 | 187.28 | 187.81 | 11,709 | +0.05(+0.03%) |
Aug 25, 2023 | 186.24 | 188.13 | 186.01 | 187.76 | 6,907 | +1.61(+0.87%) |
Aug 24, 2023 | 186.78 | 187.84 | 186.15 | 186.15 | 2,410 | -1.01(-0.54%) |
Aug 23, 2023 | 186.85 | 187.16 | 186.85 | 187.16 | 23,410 | -0.18(-0.10%) |
Aug 22, 2023 | 187.75 | 187.75 | 187.14 | 187.34 | 4,981 | -0.19(-0.10%) |
Aug 21, 2023 | 188.04 | 188.22 | 187.08 | 187.53 | 3,916 | -0.67(-0.35%) |
Aug 18, 2023 | 186.90 | 188.29 | 186.90 | 188.19 | 2,894 | +0.64(+0.34%) |
Aug 17, 2023 | 187.89 | 188.71 | 187.34 | 187.56 | 3,054 | -0.61(-0.33%) |
Aug 16, 2023 | 189.15 | 189.15 | 188.15 | 188.17 | 3,546 | -1.15(-0.61%) |
Aug 15, 2023 | 188.22 | 189.50 | 187.89 | 189.32 | 3,079 | +0.63(+0.34%) |
Aug 14, 2023 | 188.52 | 189.59 | 188.52 | 188.69 | 5,293 | +0.47(+0.25%) |
Aug 11, 2023 | 186.75 | 188.23 | 186.71 | 188.21 | 3,663 | +1.34(+0.72%) |
Aug 10, 2023 | 187.93 | 189.11 | 186.87 | 186.87 | 2,599 | -0.58(-0.31%) |
Aug 09, 2023 | 187.65 | 188.44 | 187.45 | 187.45 | 7,703 | -0.23(-0.12%) |
Aug 08, 2023 | 187.16 | 187.89 | 186.23 | 187.68 | 10,717 | +7.44(+4.13%) |
Aug 07, 2023 | 178.85 | 180.28 | 178.85 | 180.24 | 2,189 | +1.95(+1.09%) |
Aug 04, 2023 | 179.52 | 179.91 | 178.02 | 178.29 | 3,315 | -0.61(-0.34%) |
Aug 03, 2023 | 178.50 | 179.27 | 178.50 | 178.90 | 2,589 | -0.22(-0.12%) |
Aug 02, 2023 | 178.77 | 180.22 | 178.70 | 179.12 | 21,660 | +0.05(+0.03%) |
Aug 01, 2023 | 179.65 | 179.65 | 178.91 | 179.07 | 10,248 | -1.13(-0.63%) |
Jul 31, 2023 | 181.15 | 181.15 | 179.61 | 180.21 | 3,492 | -1.82(-1.00%) |
Jul 28, 2023 | 181.05 | 182.03 | 180.83 | 182.03 | 4,513 | +2.53(+1.41%) |
Jul 27, 2023 | 180.24 | 181.03 | 179.50 | 179.50 | 4,079 | -0.90(-0.50%) |
Jul 26, 2023 | 179.38 | 180.66 | 179.38 | 180.40 | 3,727 | +0.21(+0.12%) |
Jul 25, 2023 | 179.67 | 180.86 | 179.67 | 180.19 | 7,091 | -0.18(-0.10%) |
Jul 24, 2023 | 180.42 | 181.84 | 180.37 | 180.37 | 7,639 | -0.17(-0.09%) |
Jul 21, 2023 | 178.47 | 180.63 | 178.47 | 180.54 | 4,300 | +1.91(+1.07%) |
Jul 20, 2023 | 176.00 | 179.17 | 176.00 | 178.62 | 7,897 | +3.76(+2.15%) |
Jul 19, 2023 | 174.39 | 175.25 | 174.39 | 174.86 | 3,719 | +0.77(+0.44%) |
Jul 18, 2023 | 173.13 | 174.59 | 173.13 | 174.09 | 7,247 | +0.88(+0.51%) |
Jul 17, 2023 | 173.39 | 173.57 | 173.21 | 173.21 | 4,250 | -0.94(-0.54%) |
Jul 14, 2023 | 173.24 | 174.40 | 173.24 | 174.15 | 4,180 | +2.22(+1.29%) |
Jul 13, 2023 | 172.41 | 172.67 | 171.69 | 171.92 | 11,523 | -0.16(-0.09%) |
Jul 12, 2023 | 172.51 | 173.01 | 172.08 | 172.08 | 2,802 | -0.02(-0.01%) |
Jul 11, 2023 | 172.64 | 172.64 | 171.74 | 172.10 | 2,369 | -0.43(-0.25%) |
Jul 10, 2023 | 171.32 | 172.79 | 171.32 | 172.53 | 2,907 | +0.78(+0.45%) |
Jul 07, 2023 | 172.74 | 172.90 | 171.75 | 171.75 | 3,342 | -2.46(-1.41%) |
Jul 06, 2023 | 174.03 | 174.53 | 174.03 | 174.21 | 1,901 | -1.33(-0.76%) |
Jul 05, 2023 | 175.79 | 175.79 | 175.54 | 175.54 | 2,119 | -0.04(-0.03%) |