Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 162.00 | 162.00 | 155.56 | 155.60 | 5,568 | -6.84(-4.21%) |
Sep 28, 2023 | 155.28 | 162.60 | 155.28 | 162.44 | 8,273 | -1.53(-0.93%) |
Sep 27, 2023 | 160.75 | 164.88 | 160.75 | 163.97 | 7,252 | +1.39(+0.85%) |
Sep 26, 2023 | 159.55 | 167.23 | 159.55 | 162.58 | 3,674 | -2.44(-1.48%) |
Sep 25, 2023 | 162.25 | 165.56 | 164.73 | 165.02 | 7,097 | -1.25(-0.75%) |
Sep 22, 2023 | 162.07 | 168.41 | 162.07 | 166.27 | 6,151 | -0.82(-0.49%) |
Sep 21, 2023 | 168.88 | 170.10 | 167.09 | 167.09 | 5,359 | -5.04(-2.93%) |
Sep 20, 2023 | 172.24 | 172.42 | 172.13 | 172.13 | 2,766 | +0.43(+0.25%) |
Sep 19, 2023 | 171.67 | 171.92 | 171.05 | 171.70 | 5,906 | +1.15(+0.67%) |
Sep 18, 2023 | 170.75 | 170.80 | 169.45 | 170.55 | 4,037 | +0.32(+0.19%) |
Sep 15, 2023 | 171.45 | 171.45 | 170.23 | 170.23 | 49,682 | -0.21(-0.12%) |
Sep 14, 2023 | 173.80 | 173.80 | 166.60 | 170.44 | 11,316 | +4.47(+2.69%) |
Sep 13, 2023 | 166.30 | 166.42 | 165.97 | 165.97 | 4,024 | -0.88(-0.52%) |
Sep 12, 2023 | 168.60 | 168.60 | 166.44 | 166.84 | 8,928 | -1.75(-1.04%) |
Sep 11, 2023 | 163.95 | 169.03 | 163.95 | 168.60 | 7,540 | +2.83(+1.71%) |
Sep 08, 2023 | 165.96 | 166.36 | 165.77 | 165.77 | 3,113 | -2.14(-1.27%) |
Sep 07, 2023 | 167.42 | 167.91 | 167.22 | 167.91 | 6,457 | +1.21(+0.73%) |
Sep 06, 2023 | 167.61 | 168.00 | 166.60 | 166.70 | 8,173 | -2.44(-1.44%) |
Sep 05, 2023 | 168.49 | 169.20 | 168.49 | 169.13 | 6,267 | +2.72(+1.64%) |
Sep 01, 2023 | 167.00 | 168.04 | 164.85 | 166.41 | 6,011 | +2.71(+1.66%) |
Aug 31, 2023 | 167.59 | 167.59 | 163.03 | 163.70 | 5,948 | +2.98(+1.85%) |
Aug 30, 2023 | 160.60 | 160.77 | 159.90 | 160.72 | 6,515 | -0.63(-0.39%) |
Aug 29, 2023 | 159.50 | 161.36 | 159.50 | 161.35 | 7,175 | +0.32(+0.20%) |
Aug 28, 2023 | 160.61 | 161.03 | 160.35 | 161.03 | 4,222 | +0.93(+0.58%) |
Aug 25, 2023 | 158.93 | 161.19 | 158.62 | 160.10 | 4,550 | +2.67(+1.70%) |
Aug 24, 2023 | 163.25 | 163.25 | 157.43 | 157.43 | 5,281 | -3.56(-2.21%) |
Aug 23, 2023 | 160.00 | 161.05 | 159.16 | 160.99 | 6,587 | +0.91(+0.57%) |
Aug 22, 2023 | 160.68 | 163.50 | 160.08 | 160.08 | 9,383 | +0.97(+0.61%) |
Aug 21, 2023 | 159.28 | 160.49 | 158.09 | 159.11 | 8,352 | -0.30(-0.19%) |
Aug 18, 2023 | 158.00 | 159.58 | 156.01 | 159.41 | 8,329 | +3.36(+2.15%) |
Aug 17, 2023 | 158.43 | 159.96 | 156.05 | 156.05 | 12,487 | -4.05(-2.53%) |
Aug 16, 2023 | 160.65 | 161.59 | 160.00 | 160.10 | 6,692 | -5.28(-3.19%) |
Aug 15, 2023 | 161.01 | 168.69 | 161.01 | 165.38 | 29,035 | -1.84(-1.10%) |
Aug 14, 2023 | 165.23 | 167.24 | 161.51 | 167.21 | 16,649 | -2.18(-1.29%) |
Aug 11, 2023 | 167.97 | 170.41 | 167.97 | 169.39 | 8,159 | -0.73(-0.43%) |
Aug 10, 2023 | 172.00 | 172.00 | 170.12 | 170.12 | 7,638 | +0.01(+0.01%) |
Aug 09, 2023 | 170.97 | 172.74 | 169.15 | 170.11 | 5,936 | -0.89(-0.52%) |
Aug 08, 2023 | 170.05 | 171.00 | 169.99 | 171.00 | 14,637 | -0.79(-0.46%) |
Aug 07, 2023 | 171.63 | 171.79 | 171.13 | 171.79 | 4,032 | -4.02(-2.29%) |
Aug 04, 2023 | 170.36 | 177.04 | 170.36 | 175.81 | 9,366 | +7.56(+4.49%) |
Aug 03, 2023 | 170.87 | 170.87 | 167.77 | 168.25 | 11,017 | -4.60(-2.66%) |
Aug 02, 2023 | 170.17 | 172.85 | 168.93 | 172.85 | 3,323 | -0.70(-0.40%) |
Aug 01, 2023 | 176.01 | 179.65 | 173.32 | 173.55 | 8,916 | -4.50(-2.53%) |
Jul 31, 2023 | 177.69 | 178.54 | 177.69 | 178.05 | 6,167 | +1.91(+1.08%) |
Jul 28, 2023 | 176.50 | 177.38 | 176.10 | 176.14 | 8,252 | +0.69(+0.39%) |
Jul 27, 2023 | 175.82 | 177.15 | 175.00 | 175.45 | 7,332 | +2.73(+1.58%) |
Jul 26, 2023 | 174.00 | 174.00 | 170.12 | 172.72 | 5,371 | -1.44(-0.83%) |
Jul 25, 2023 | 172.00 | 174.16 | 172.00 | 174.16 | 5,767 | +0.31(+0.18%) |
Jul 24, 2023 | 174.63 | 174.63 | 172.44 | 173.84 | 2,577 | -0.24(-0.13%) |
Jul 21, 2023 | 173.75 | 174.09 | 173.75 | 174.08 | 25,906 | -0.18(-0.11%) |
Jul 20, 2023 | 174.00 | 175.00 | 174.00 | 174.26 | 13,014 | +0.46(+0.27%) |
Jul 19, 2023 | 174.32 | 174.32 | 173.73 | 173.80 | 4,521 | -0.01(-0.01%) |
Jul 18, 2023 | 172.65 | 174.03 | 169.50 | 173.81 | 23,466 | +4.45(+2.63%) |
Jul 17, 2023 | 168.50 | 169.36 | 168.46 | 169.36 | 6,061 | +0.35(+0.21%) |
Jul 14, 2023 | 163.50 | 169.46 | 163.50 | 169.01 | 9,842 | -2.64(-1.54%) |
Jul 13, 2023 | 171.50 | 171.65 | 171.22 | 171.65 | 8,989 | +4.61(+2.76%) |
Jul 12, 2023 | 166.98 | 167.70 | 164.50 | 167.04 | 10,363 | -2.88(-1.69%) |
Jul 11, 2023 | 168.83 | 169.92 | 168.66 | 169.92 | 6,775 | +0.12(+0.07%) |
Jul 10, 2023 | 169.31 | 169.97 | 169.12 | 169.80 | 9,674 | +0.09(+0.05%) |
Jul 07, 2023 | 170.42 | 170.42 | 168.40 | 169.71 | 6,505 | +0.72(+0.43%) |
Jul 06, 2023 | 168.82 | 168.99 | 168.08 | 168.99 | 9,772 | -2.21(-1.29%) |
Jul 05, 2023 | 171.50 | 171.62 | 170.72 | 171.20 | 13,615 | -0.55(-0.32%) |