Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 163.49 | 165.67 | 160.52 | 161.59 | 1,384,706 | +0.09(+0.06%) |
Sep 28, 2023 | 159.10 | 162.91 | 157.50 | 161.50 | 1,517,846 | +2.89(+1.82%) |
Sep 27, 2023 | 161.25 | 164.50 | 158.16 | 158.61 | 2,007,285 | -2.78(-1.72%) |
Sep 26, 2023 | 162.89 | 164.74 | 160.73 | 161.39 | 1,221,496 | -2.95(-1.80%) |
Sep 25, 2023 | 161.75 | 165.42 | 163.79 | 164.34 | 1,450,135 | +1.89(+1.16%) |
Sep 22, 2023 | 168.00 | 168.38 | 161.90 | 162.45 | 1,536,020 | -3.79(-2.28%) |
Sep 21, 2023 | 166.64 | 168.03 | 164.48 | 166.24 | 1,159,939 | -3.00(-1.77%) |
Sep 20, 2023 | 169.45 | 173.47 | 168.16 | 169.24 | 1,014,370 | +0.06(+0.04%) |
Sep 19, 2023 | 167.60 | 173.65 | 166.66 | 169.18 | 1,448,446 | +1.44(+0.86%) |
Sep 18, 2023 | 174.05 | 174.97 | 167.41 | 167.74 | 1,785,495 | -6.31(-3.63%) |
Sep 15, 2023 | 176.69 | 177.64 | 171.68 | 174.05 | 3,252,696 | -2.95(-1.67%) |
Sep 14, 2023 | 175.00 | 177.59 | 170.57 | 177.00 | 2,679,341 | +6.50(+3.81%) |
Sep 13, 2023 | 181.30 | 182.29 | 170.17 | 170.50 | 2,048,708 | -10.44(-5.77%) |
Sep 12, 2023 | 178.00 | 183.06 | 177.66 | 180.94 | 1,283,422 | +1.57(+0.88%) |
Sep 11, 2023 | 185.23 | 186.68 | 178.31 | 179.37 | 1,942,679 | -3.84(-2.10%) |
Sep 08, 2023 | 185.18 | 187.69 | 181.17 | 183.21 | 2,547,473 | +2.71(+1.50%) |
Sep 07, 2023 | 179.49 | 180.69 | 173.81 | 180.50 | 2,231,872 | -1.59(-0.87%) |
Sep 06, 2023 | 189.10 | 189.70 | 177.73 | 182.09 | 2,257,234 | -4.39(-2.35%) |
Sep 05, 2023 | 183.90 | 190.06 | 182.61 | 186.48 | 1,772,271 | +0.11(+0.06%) |
Sep 01, 2023 | 191.27 | 193.48 | 183.65 | 186.37 | 1,953,646 | -2.75(-1.45%) |
Aug 31, 2023 | 186.00 | 190.93 | 185.91 | 189.12 | 2,153,291 | +4.16(+2.25%) |
Aug 30, 2023 | 181.06 | 186.90 | 181.06 | 184.96 | 1,489,371 | +3.35(+1.84%) |
Aug 29, 2023 | 176.65 | 182.83 | 175.57 | 181.61 | 1,481,085 | +4.85(+2.74%) |
Aug 28, 2023 | 177.99 | 179.41 | 174.91 | 176.76 | 1,327,733 | -0.69(-0.39%) |
Aug 25, 2023 | 175.10 | 178.43 | 174.62 | 177.45 | 1,560,474 | +3.03(+1.74%) |
Aug 24, 2023 | 180.89 | 181.08 | 173.74 | 174.42 | 1,774,736 | -6.16(-3.41%) |
Aug 23, 2023 | 176.94 | 182.38 | 176.85 | 180.58 | 1,875,992 | +4.08(+2.31%) |
Aug 22, 2023 | 182.52 | 183.68 | 174.23 | 176.50 | 2,527,176 | -5.20(-2.86%) |
Aug 21, 2023 | 182.00 | 182.81 | 176.60 | 181.70 | 2,701,778 | -0.21(-0.12%) |
Aug 18, 2023 | 180.76 | 184.87 | 179.32 | 181.91 | 2,303,530 | -1.53(-0.83%) |
Aug 17, 2023 | 191.46 | 191.46 | 182.46 | 183.44 | 2,699,422 | -8.45(-4.40%) |
Aug 16, 2023 | 199.30 | 199.45 | 191.64 | 191.89 | 1,704,861 | -7.94(-3.97%) |
Aug 15, 2023 | 209.00 | 210.20 | 197.74 | 199.83 | 2,082,739 | -11.60(-5.49%) |
Aug 14, 2023 | 204.76 | 213.43 | 198.00 | 211.43 | 1,768,388 | +6.56(+3.20%) |
Aug 11, 2023 | 201.96 | 205.56 | 201.32 | 204.87 | 1,215,622 | -0.14(-0.07%) |
Aug 10, 2023 | 204.13 | 209.29 | 204.12 | 205.01 | 1,695,321 | +1.41(+0.69%) |
Aug 09, 2023 | 198.13 | 209.06 | 197.67 | 203.60 | 2,531,044 | +7.50(+3.82%) |
Aug 08, 2023 | 193.76 | 198.15 | 193.48 | 196.10 | 1,133,839 | +0.50(+0.26%) |
Aug 07, 2023 | 193.62 | 196.16 | 191.11 | 195.60 | 1,442,562 | +1.22(+0.63%) |
Aug 04, 2023 | 196.58 | 200.34 | 193.00 | 194.38 | 1,457,529 | -1.86(-0.95%) |
Aug 03, 2023 | 193.57 | 198.21 | 193.29 | 196.24 | 1,186,605 | +1.96(+1.01%) |
Aug 02, 2023 | 198.88 | 200.00 | 190.10 | 194.28 | 2,530,985 | -8.40(-4.14%) |
Aug 01, 2023 | 207.38 | 211.49 | 202.39 | 202.68 | 2,349,985 | -4.72(-2.28%) |
Jul 31, 2023 | 210.08 | 218.51 | 205.69 | 207.40 | 3,714,921 | -1.00(-0.48%) |
Jul 28, 2023 | 223.59 | 224.50 | 194.22 | 208.40 | 11,362,249 | +9.60(+4.83%) |
Jul 27, 2023 | 199.50 | 200.65 | 194.35 | 198.80 | 2,923,496 | +1.39(+0.70%) |
Jul 26, 2023 | 196.10 | 199.41 | 190.76 | 197.41 | 1,854,950 | -2.60(-1.30%) |
Jul 25, 2023 | 199.30 | 202.25 | 196.68 | 200.01 | 1,350,796 | +2.35(+1.19%) |
Jul 24, 2023 | 198.47 | 199.04 | 194.01 | 197.66 | 1,304,420 | -0.25(-0.13%) |
Jul 21, 2023 | 200.30 | 200.90 | 194.84 | 197.91 | 1,327,149 | -0.59(-0.30%) |
Jul 20, 2023 | 197.00 | 200.59 | 196.66 | 198.50 | 1,333,614 | -0.08(-0.04%) |
Jul 19, 2023 | 202.31 | 203.66 | 197.61 | 198.58 | 1,188,495 | -2.99(-1.48%) |
Jul 18, 2023 | 206.27 | 211.28 | 201.41 | 201.57 | 1,801,804 | -5.14(-2.49%) |
Jul 17, 2023 | 192.00 | 208.19 | 191.00 | 206.71 | 2,569,108 | +15.41(+8.06%) |
Jul 14, 2023 | 198.31 | 198.31 | 190.34 | 191.30 | 1,245,468 | -5.65(-2.87%) |
Jul 13, 2023 | 196.69 | 197.64 | 194.43 | 196.95 | 1,375,568 | +1.99(+1.02%) |
Jul 12, 2023 | 191.21 | 196.79 | 190.54 | 194.96 | 1,903,497 | +5.34(+2.82%) |
Jul 11, 2023 | 192.30 | 192.63 | 187.89 | 189.62 | 1,082,285 | -1.20(-0.63%) |
Jul 10, 2023 | 188.00 | 193.28 | 182.77 | 190.82 | 1,462,460 | +1.68(+0.89%) |
Jul 07, 2023 | 190.91 | 194.42 | 186.54 | 189.14 | 2,021,589 | +6.00(+3.28%) |
Jul 06, 2023 | 184.08 | 187.09 | 181.64 | 183.14 | 1,190,956 | -3.81(-2.04%) |
Jul 05, 2023 | 192.63 | 193.75 | 185.52 | 186.95 | 1,266,880 | -4.44(-2.32%) |