Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2023 | 160.00 | 161.30 | 155.15 | 156.77 | 2,515,030 | -5.64(-3.47%) |
Oct 02, 2023 | 169.19 | 169.59 | 161.37 | 162.41 | 1,949,713 | -7.63(-4.49%) |
Sep 29, 2023 | 175.00 | 176.83 | 169.69 | 170.04 | 1,970,207 | -2.36(-1.37%) |
Sep 28, 2023 | 163.98 | 173.28 | 163.52 | 172.40 | 2,547,016 | +9.77(+6.01%) |
Sep 27, 2023 | 165.11 | 165.58 | 162.07 | 162.63 | 2,244,404 | -1.02(-0.62%) |
Sep 26, 2023 | 164.51 | 166.16 | 162.00 | 163.65 | 2,295,183 | -3.24(-1.94%) |
Sep 25, 2023 | 166.39 | 167.11 | 165.98 | 166.89 | 1,788,833 | -1.32(-0.78%) |
Sep 22, 2023 | 172.15 | 173.51 | 167.68 | 168.21 | 1,288,562 | -0.73(-0.43%) |
Sep 21, 2023 | 172.50 | 172.72 | 167.67 | 168.94 | 2,246,811 | -5.50(-3.15%) |
Sep 20, 2023 | 180.09 | 181.48 | 174.21 | 174.44 | 1,730,028 | -5.55(-3.08%) |
Sep 19, 2023 | 181.30 | 182.25 | 178.41 | 179.99 | 1,397,179 | -1.63(-0.90%) |
Sep 18, 2023 | 183.38 | 183.50 | 179.47 | 181.62 | 1,419,884 | -2.22(-1.21%) |
Sep 15, 2023 | 184.33 | 188.47 | 182.93 | 183.84 | 1,980,559 | -1.13(-0.61%) |
Sep 14, 2023 | 186.15 | 186.63 | 183.81 | 184.97 | 1,552,699 | +0.79(+0.43%) |
Sep 13, 2023 | 184.91 | 186.41 | 182.58 | 184.18 | 1,440,866 | +0.23(+0.12%) |
Sep 12, 2023 | 185.60 | 187.99 | 183.21 | 183.95 | 1,483,832 | -1.97(-1.06%) |
Sep 11, 2023 | 185.90 | 188.78 | 185.25 | 185.92 | 1,300,278 | +1.89(+1.02%) |
Sep 08, 2023 | 186.65 | 187.11 | 181.91 | 184.03 | 1,535,050 | -3.13(-1.67%) |
Sep 07, 2023 | 186.28 | 187.95 | 183.63 | 187.16 | 1,770,171 | -2.26(-1.19%) |
Sep 06, 2023 | 200.02 | 201.32 | 187.48 | 189.42 | 2,549,281 | -10.95(-5.46%) |
Sep 05, 2023 | 199.81 | 203.18 | 196.90 | 200.37 | 2,586,634 | +0.54(+0.27%) |
Sep 01, 2023 | 200.22 | 201.60 | 198.17 | 199.83 | 1,160,667 | +1.55(+0.78%) |
Aug 31, 2023 | 199.16 | 199.53 | 197.47 | 198.28 | 1,003,432 | +0.12(+0.06%) |
Aug 30, 2023 | 196.78 | 198.79 | 195.29 | 198.16 | 1,083,864 | +0.84(+0.43%) |
Aug 29, 2023 | 190.22 | 198.36 | 189.05 | 197.32 | 1,716,334 | +8.09(+4.28%) |
Aug 28, 2023 | 189.06 | 192.56 | 188.60 | 189.23 | 1,178,889 | -0.10(-0.05%) |
Aug 25, 2023 | 189.59 | 190.46 | 185.26 | 189.33 | 1,765,156 | -1.00(-0.52%) |
Aug 24, 2023 | 191.62 | 192.51 | 188.94 | 190.33 | 1,283,560 | -1.04(-0.54%) |
Aug 23, 2023 | 188.11 | 191.93 | 186.35 | 191.36 | 1,191,426 | +3.61(+1.92%) |
Aug 22, 2023 | 189.35 | 190.06 | 185.48 | 187.75 | 1,874,091 | +0.09(+0.05%) |
Aug 21, 2023 | 185.58 | 188.13 | 185.30 | 187.66 | 1,790,809 | +4.67(+2.55%) |
Aug 18, 2023 | 180.40 | 183.27 | 179.93 | 182.99 | 1,779,116 | +0.71(+0.39%) |
Aug 17, 2023 | 180.89 | 184.29 | 179.65 | 182.28 | 2,095,677 | +1.15(+0.63%) |
Aug 16, 2023 | 181.81 | 186.38 | 179.46 | 181.14 | 1,855,239 | -2.50(-1.36%) |
Aug 15, 2023 | 182.48 | 184.56 | 178.89 | 183.64 | 2,682,430 | -1.50(-0.81%) |
Aug 14, 2023 | 184.38 | 185.58 | 181.69 | 185.14 | 2,810,070 | -1.95(-1.04%) |
Aug 11, 2023 | 189.92 | 190.10 | 186.35 | 187.08 | 1,786,995 | -4.17(-2.18%) |
Aug 10, 2023 | 195.13 | 195.40 | 190.75 | 191.25 | 1,958,501 | -2.54(-1.31%) |
Aug 09, 2023 | 196.07 | 197.11 | 193.69 | 193.80 | 1,080,045 | -1.43(-0.73%) |
Aug 08, 2023 | 193.49 | 195.28 | 191.12 | 195.23 | 1,509,164 | -1.10(-0.56%) |
Aug 07, 2023 | 199.72 | 200.01 | 194.30 | 196.32 | 1,727,137 | -3.33(-1.67%) |
Aug 04, 2023 | 200.47 | 205.41 | 198.82 | 199.66 | 2,153,498 | +0.74(+0.37%) |
Aug 03, 2023 | 214.07 | 214.52 | 198.38 | 198.92 | 3,210,340 | -3.53(-1.74%) |
Aug 02, 2023 | 205.04 | 205.27 | 200.56 | 202.45 | 2,037,616 | -5.09(-2.45%) |