Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 161.81 | 163.17 | 160.66 | 161.84 | 436,641 | +0.94(+0.58%) |
Sep 28, 2023 | 161.46 | 162.96 | 160.24 | 160.90 | 360,780 | +0.75(+0.47%) |
Sep 27, 2023 | 158.85 | 160.81 | 158.69 | 160.15 | 365,038 | +2.83(+1.80%) |
Sep 26, 2023 | 159.01 | 159.59 | 157.16 | 157.32 | 284,514 | -2.09(-1.31%) |
Sep 25, 2023 | 158.67 | 159.76 | 158.53 | 159.41 | 295,136 | -0.17(-0.11%) |
Sep 22, 2023 | 160.59 | 161.90 | 159.39 | 159.58 | 259,788 | -1.15(-0.72%) |
Sep 21, 2023 | 165.60 | 165.60 | 160.59 | 160.73 | 265,885 | -4.92(-2.97%) |
Sep 20, 2023 | 166.95 | 167.62 | 165.47 | 165.65 | 237,813 | -0.58(-0.35%) |
Sep 19, 2023 | 168.16 | 168.49 | 165.08 | 166.23 | 440,616 | -1.74(-1.04%) |
Sep 18, 2023 | 164.37 | 168.03 | 164.18 | 167.97 | 511,811 | +3.50(+2.13%) |
Sep 15, 2023 | 165.20 | 165.82 | 163.55 | 164.47 | 488,498 | -1.00(-0.60%) |
Sep 14, 2023 | 163.71 | 165.73 | 163.25 | 165.47 | 313,749 | +1.77(+1.08%) |
Sep 13, 2023 | 163.91 | 164.90 | 162.46 | 163.70 | 320,661 | -0.77(-0.47%) |
Sep 12, 2023 | 162.92 | 165.22 | 162.49 | 164.47 | 514,853 | +1.34(+0.82%) |
Sep 11, 2023 | 164.60 | 165.21 | 162.37 | 163.13 | 284,753 | -1.19(-0.72%) |
Sep 08, 2023 | 166.45 | 166.48 | 163.58 | 164.32 | 229,765 | -2.42(-1.45%) |
Sep 07, 2023 | 166.21 | 167.92 | 165.11 | 166.74 | 300,454 | +0.76(+0.46%) |
Sep 06, 2023 | 167.07 | 168.62 | 165.66 | 165.98 | 243,223 | -0.96(-0.57%) |
Sep 05, 2023 | 168.99 | 170.20 | 166.93 | 166.94 | 307,880 | -2.33(-1.38%) |
Sep 01, 2023 | 169.93 | 170.99 | 167.49 | 169.26 | 388,030 | +0.65(+0.39%) |
Aug 31, 2023 | 169.22 | 169.91 | 167.47 | 168.62 | 694,079 | -0.18(-0.11%) |
Aug 30, 2023 | 166.83 | 172.18 | 165.91 | 168.79 | 738,521 | +3.38(+2.04%) |
Aug 29, 2023 | 160.87 | 167.69 | 156.12 | 165.42 | 1,371,939 | -2.34(-1.39%) |
Aug 28, 2023 | 166.56 | 168.78 | 166.46 | 167.76 | 618,524 | +1.46(+0.88%) |
Aug 25, 2023 | 165.42 | 167.14 | 164.31 | 166.30 | 377,937 | +1.27(+0.77%) |
Aug 24, 2023 | 165.36 | 167.77 | 164.96 | 165.03 | 453,319 | -0.33(-0.20%) |
Aug 23, 2023 | 166.42 | 167.16 | 164.96 | 165.36 | 396,618 | -0.56(-0.34%) |
Aug 22, 2023 | 164.97 | 166.38 | 164.37 | 165.92 | 293,234 | +1.04(+0.63%) |
Aug 21, 2023 | 164.56 | 165.41 | 163.92 | 164.88 | 224,695 | +0.62(+0.38%) |
Aug 18, 2023 | 162.90 | 165.37 | 162.62 | 164.26 | 317,375 | +0.25(+0.15%) |
Aug 17, 2023 | 168.44 | 168.44 | 163.98 | 164.01 | 285,329 | -4.19(-2.49%) |
Aug 16, 2023 | 167.28 | 169.62 | 167.28 | 168.19 | 236,625 | +0.50(+0.30%) |
Aug 15, 2023 | 169.77 | 169.77 | 167.66 | 167.70 | 203,255 | -2.79(-1.64%) |
Aug 14, 2023 | 170.45 | 171.42 | 170.04 | 170.48 | 151,184 | -0.07(-0.04%) |
Aug 11, 2023 | 171.15 | 171.76 | 170.13 | 170.55 | 214,196 | -0.70(-0.41%) |
Aug 10, 2023 | 173.20 | 174.32 | 170.62 | 171.25 | 308,609 | -2.07(-1.19%) |
Aug 09, 2023 | 176.84 | 176.84 | 173.24 | 173.32 | 302,809 | -2.68(-1.52%) |
Aug 08, 2023 | 178.14 | 179.38 | 175.93 | 176.00 | 311,166 | -1.84(-1.03%) |
Aug 07, 2023 | 176.41 | 178.56 | 176.39 | 177.84 | 243,537 | +1.75(+0.99%) |
Aug 04, 2023 | 175.76 | 177.99 | 174.64 | 176.09 | 310,223 | +1.28(+0.73%) |
Aug 03, 2023 | 173.21 | 175.04 | 172.69 | 174.81 | 254,686 | +0.60(+0.34%) |
Aug 02, 2023 | 174.37 | 175.81 | 173.68 | 174.21 | 326,929 | -0.97(-0.55%) |
Aug 01, 2023 | 174.85 | 176.34 | 174.61 | 175.18 | 278,529 | -0.70(-0.40%) |
Jul 31, 2023 | 174.50 | 176.14 | 173.71 | 175.88 | 237,600 | +1.73(+0.99%) |
Jul 28, 2023 | 176.59 | 177.19 | 173.56 | 174.15 | 382,234 | -2.31(-1.31%) |
Jul 27, 2023 | 179.37 | 179.37 | 175.60 | 176.46 | 207,208 | -2.39(-1.34%) |
Jul 26, 2023 | 180.43 | 182.08 | 178.81 | 178.85 | 322,877 | -1.34(-0.74%) |
Jul 25, 2023 | 176.05 | 180.50 | 174.90 | 180.19 | 301,552 | +2.55(+1.43%) |
Jul 24, 2023 | 177.35 | 178.50 | 177.04 | 177.64 | 316,958 | +0.29(+0.16%) |
Jul 21, 2023 | 177.48 | 178.11 | 176.54 | 177.35 | 241,861 | +0.33(+0.19%) |
Jul 20, 2023 | 174.89 | 177.09 | 174.68 | 177.02 | 310,538 | +3.10(+1.78%) |
Jul 19, 2023 | 174.98 | 175.58 | 173.00 | 173.92 | 169,154 | -0.79(-0.45%) |
Jul 18, 2023 | 173.12 | 175.01 | 172.15 | 174.71 | 259,503 | +1.39(+0.80%) |
Jul 17, 2023 | 170.41 | 173.55 | 170.41 | 173.32 | 317,337 | +2.93(+1.72%) |
Jul 14, 2023 | 173.99 | 173.99 | 170.34 | 170.39 | 344,904 | -3.57(-2.05%) |
Jul 13, 2023 | 174.79 | 175.67 | 173.84 | 173.96 | 186,323 | -0.77(-0.44%) |
Jul 12, 2023 | 177.70 | 177.70 | 174.05 | 174.73 | 256,588 | -1.61(-0.91%) |
Jul 11, 2023 | 174.79 | 176.90 | 174.65 | 176.34 | 288,003 | +1.45(+0.83%) |
Jul 10, 2023 | 173.44 | 175.52 | 173.44 | 174.89 | 256,785 | +0.97(+0.56%) |
Jul 07, 2023 | 173.66 | 174.77 | 173.32 | 173.92 | 347,886 | -0.57(-0.33%) |
Jul 06, 2023 | 173.09 | 174.88 | 171.84 | 174.49 | 327,002 | +0.00(+0.00%) |
Jul 05, 2023 | 175.26 | 175.48 | 173.01 | 174.49 | 282,492 | -1.70(-0.96%) |