Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 166.80 | 168.30 | 166.41 | 167.80 | 477 | -0.70(-0.42%) |
Sep 28, 2023 | 166.87 | 169.25 | 165.75 | 168.50 | 655 | -0.12(-0.07%) |
Sep 27, 2023 | 166.18 | 168.62 | 166.00 | 168.62 | 153 | +0.12(+0.07%) |
Sep 26, 2023 | 170.75 | 171.50 | 168.50 | 168.50 | 4,682 | -3.00(-1.75%) |
Sep 25, 2023 | 169.54 | 176.70 | 171.50 | 171.50 | 3,132 | -2.10(-1.21%) |
Sep 22, 2023 | 176.73 | 177.55 | 173.60 | 173.60 | 773 | +0.75(+0.43%) |
Sep 21, 2023 | 178.00 | 178.00 | 172.85 | 172.85 | 114 | -5.65(-3.17%) |
Sep 20, 2023 | 178.50 | 178.50 | 178.50 | 178.50 | 84 | +0.54(+0.30%) |
Sep 19, 2023 | 177.96 | 177.96 | 177.96 | 177.96 | 89 | -2.51(-1.39%) |
Sep 18, 2023 | 180.47 | 180.47 | 180.47 | 180.47 | 15 | -3.68(-2.00%) |
Sep 15, 2023 | 181.94 | 184.15 | 179.45 | 184.15 | 10,678 | +2.17(+1.19%) |
Sep 14, 2023 | 181.98 | 181.98 | 181.98 | 181.98 | 1 | -6.32(-3.36%) |
Sep 13, 2023 | 183.00 | 188.30 | 180.70 | 188.30 | 2,318 | +5.05(+2.76%) |
Sep 12, 2023 | 187.22 | 187.22 | 183.25 | 183.25 | 101 | +0.65(+0.36%) |
Sep 11, 2023 | 186.60 | 186.60 | 181.85 | 182.60 | 157 | -5.80(-3.08%) |
Sep 08, 2023 | 188.40 | 188.40 | 188.40 | 188.40 | 100 | +2.70(+1.45%) |
Sep 07, 2023 | 188.00 | 188.00 | 185.70 | 185.70 | 92 | -7.27(-3.77%) |
Sep 06, 2023 | 190.00 | 192.97 | 190.00 | 192.97 | 26 | -1.03(-0.53%) |
Sep 05, 2023 | 189.00 | 194.50 | 189.00 | 194.00 | 185 | +1.50(+0.78%) |
Sep 01, 2023 | 195.56 | 195.56 | 192.50 | 192.50 | 100 | -4.91(-2.49%) |
Aug 31, 2023 | 202.50 | 202.50 | 197.00 | 197.41 | 11 | -10.43(-5.02%) |
Aug 29, 2023 | 207.84 | 0 | -1.49(-0.71%) | |||
Aug 28, 2023 | 215.00 | 215.00 | 209.33 | 209.33 | 55 | +4.33(+2.11%) |
Aug 25, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 100 | -0.65(-0.32%) |
Aug 23, 2023 | 205.65 | 0 | -2.35(-1.13%) | |||
Aug 22, 2023 | 208.86 | 208.86 | 207.82 | 208.00 | 223 | -0.52(-0.25%) |
Aug 21, 2023 | 208.65 | 208.65 | 208.52 | 208.52 | 141 | +5.77(+2.85%) |
Aug 18, 2023 | 208.10 | 208.10 | 202.75 | 202.75 | 100 | -5.15(-2.48%) |
Aug 17, 2023 | 207.15 | 213.48 | 207.15 | 207.90 | 79 | -6.34(-2.96%) |
Aug 16, 2023 | 213.28 | 214.24 | 210.60 | 214.24 | 195 | -3.62(-1.66%) |
Aug 15, 2023 | 213.35 | 217.86 | 213.00 | 217.86 | 301 | +3.32(+1.55%) |
Aug 14, 2023 | 215.17 | 215.17 | 214.54 | 214.54 | 67 | +2.82(+1.33%) |
Aug 11, 2023 | 216.00 | 216.00 | 210.65 | 211.72 | 100 | -8.15(-3.71%) |
Aug 10, 2023 | 215.88 | 223.00 | 215.88 | 219.87 | 35 | +3.84(+1.78%) |
Aug 09, 2023 | 216.03 | 216.03 | 216.03 | 216.03 | 204 | +0.63(+0.29%) |
Aug 08, 2023 | 213.90 | 215.40 | 213.90 | 215.40 | 53 | -4.20(-1.91%) |
Aug 07, 2023 | 210.45 | 219.60 | 209.70 | 219.60 | 19 | +1.60(+0.73%) |
Aug 04, 2023 | 215.80 | 221.24 | 215.80 | 218.00 | 100 | -1.70(-0.77%) |
Aug 03, 2023 | 209.55 | 219.70 | 209.05 | 219.70 | 240 | +2.27(+1.05%) |
Aug 02, 2023 | 212.40 | 217.43 | 212.40 | 217.43 | 52 | -8.07(-3.58%) |
Aug 01, 2023 | 220.43 | 225.50 | 215.35 | 225.50 | 1,229 | +0.15(+0.07%) |
Jul 31, 2023 | 225.00 | 225.35 | 222.75 | 225.35 | 46 | +5.20(+2.36%) |
Jul 28, 2023 | 215.56 | 229.50 | 215.56 | 220.15 | 100 | +2.65(+1.22%) |
Jul 27, 2023 | 231.50 | 232.25 | 217.50 | 217.50 | 289 | -4.60(-2.07%) |
Jul 26, 2023 | 222.10 | 222.10 | 222.10 | 222.10 | 24 | -6.05(-2.65%) |
Jul 25, 2023 | 214.50 | 228.75 | 214.50 | 228.15 | 61 | +5.19(+2.33%) |
Jul 24, 2023 | 216.29 | 222.96 | 216.00 | 222.96 | 59 | -6.29(-2.74%) |
Jul 21, 2023 | 229.25 | 229.25 | 229.25 | 229.25 | 100 | +12.16(+5.60%) |
Jul 20, 2023 | 217.09 | 217.09 | 217.09 | 217.09 | 198 | -5.48(-2.46%) |
Jul 19, 2023 | 222.57 | 222.57 | 222.57 | 222.57 | 33 | +3.97(+1.82%) |
Jul 18, 2023 | 223.60 | 229.10 | 218.60 | 218.60 | 25 | -0.40(-0.18%) |
Jul 17, 2023 | 219.70 | 219.70 | 218.95 | 219.00 | 30 | -13.75(-5.91%) |
Jul 14, 2023 | 227.92 | 232.75 | 227.92 | 232.75 | 100 | +8.75(+3.91%) |
Jul 13, 2023 | 223.50 | 224.00 | 223.50 | 224.00 | 999 | +0.20(+0.09%) |
Jul 12, 2023 | 218.40 | 223.80 | 217.43 | 223.80 | 46 | +7.55(+3.49%) |
Jul 11, 2023 | 217.46 | 218.21 | 216.20 | 216.25 | 1,111 | +0.65(+0.30%) |
Jul 10, 2023 | 216.45 | 216.45 | 215.50 | 215.60 | 9 | +1.60(+0.75%) |
Jul 07, 2023 | 214.25 | 214.25 | 214.00 | 214.00 | 136 | -2.50(-1.15%) |
Jul 06, 2023 | 216.50 | 216.50 | 216.50 | 216.50 | 23 | -0.10(-0.05%) |
Jul 05, 2023 | 216.60 | 216.60 | 216.60 | 216.60 | 1,643 | +1.60(+0.74%) |