Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 184.11 | 184.12 | 180.31 | 180.71 | 3,405,268 | -2.32(-1.27%) |
Sep 28, 2023 | 183.63 | 184.85 | 182.60 | 183.02 | 2,976,971 | -0.75(-0.41%) |
Sep 27, 2023 | 184.81 | 184.81 | 182.28 | 183.78 | 2,285,827 | -0.01(-0.01%) |
Sep 26, 2023 | 186.84 | 187.16 | 183.66 | 183.79 | 3,475,447 | -3.88(-2.07%) |
Sep 25, 2023 | 184.91 | 187.84 | 186.50 | 187.67 | 2,783,952 | +2.04(+1.10%) |
Sep 22, 2023 | 186.76 | 187.65 | 185.45 | 185.63 | 2,887,572 | -1.61(-0.86%) |
Sep 21, 2023 | 190.42 | 190.42 | 187.22 | 187.25 | 2,982,729 | -2.95(-1.55%) |
Sep 20, 2023 | 191.86 | 192.78 | 190.14 | 190.19 | 2,427,265 | -0.89(-0.47%) |
Sep 19, 2023 | 188.92 | 191.35 | 188.92 | 191.08 | 2,936,370 | +0.87(+0.46%) |
Sep 18, 2023 | 188.54 | 191.08 | 188.24 | 190.21 | 2,348,252 | +1.39(+0.74%) |
Sep 15, 2023 | 190.27 | 190.67 | 188.19 | 188.82 | 6,148,326 | -0.51(-0.27%) |
Sep 14, 2023 | 188.20 | 191.04 | 187.75 | 189.33 | 3,764,391 | +1.93(+1.03%) |
Sep 13, 2023 | 185.67 | 189.43 | 185.64 | 187.41 | 5,170,221 | +2.33(+1.26%) |
Sep 12, 2023 | 182.12 | 185.79 | 181.91 | 185.08 | 3,749,390 | +2.94(+1.61%) |
Sep 11, 2023 | 181.87 | 182.56 | 180.71 | 182.14 | 2,162,711 | +1.65(+0.92%) |
Sep 08, 2023 | 179.78 | 180.95 | 179.41 | 180.49 | 1,809,260 | +0.39(+0.22%) |
Sep 07, 2023 | 180.71 | 181.77 | 179.23 | 180.10 | 2,132,800 | -0.38(-0.21%) |
Sep 06, 2023 | 181.00 | 181.77 | 179.62 | 180.48 | 2,278,640 | -1.16(-0.64%) |
Sep 05, 2023 | 184.46 | 184.68 | 181.56 | 181.64 | 2,278,910 | -2.63(-1.43%) |
Sep 01, 2023 | 184.89 | 185.35 | 183.44 | 184.28 | 1,631,461 | +0.44(+0.24%) |
Aug 31, 2023 | 184.33 | 185.26 | 183.81 | 183.84 | 2,656,542 | -0.61(-0.33%) |
Aug 30, 2023 | 185.38 | 186.53 | 183.61 | 184.44 | 2,256,127 | -0.94(-0.51%) |
Aug 29, 2023 | 183.78 | 185.67 | 183.26 | 185.38 | 2,229,165 | +1.60(+0.87%) |
Aug 28, 2023 | 184.32 | 185.49 | 183.03 | 183.78 | 1,984,426 | +1.55(+0.85%) |
Aug 25, 2023 | 181.56 | 183.08 | 180.54 | 182.23 | 1,988,133 | +1.12(+0.62%) |
Aug 24, 2023 | 182.86 | 184.67 | 181.07 | 181.12 | 2,444,869 | -1.88(-1.03%) |
Aug 23, 2023 | 182.43 | 183.47 | 182.08 | 182.99 | 1,941,427 | +1.05(+0.57%) |
Aug 22, 2023 | 183.26 | 183.40 | 181.50 | 181.95 | 1,751,302 | -0.92(-0.50%) |
Aug 21, 2023 | 181.95 | 183.21 | 181.37 | 182.87 | 1,973,891 | +0.36(+0.20%) |
Aug 18, 2023 | 181.15 | 183.46 | 181.06 | 182.50 | 2,099,631 | +0.59(+0.32%) |
Aug 17, 2023 | 183.37 | 184.10 | 181.92 | 181.92 | 2,536,479 | -0.50(-0.27%) |
Aug 16, 2023 | 183.55 | 184.38 | 182.34 | 182.42 | 2,291,395 | -1.28(-0.70%) |
Aug 15, 2023 | 183.87 | 184.31 | 182.49 | 183.70 | 2,302,083 | -1.67(-0.90%) |
Aug 14, 2023 | 186.78 | 187.62 | 185.03 | 185.37 | 2,499,084 | -1.13(-0.61%) |
Aug 11, 2023 | 184.09 | 187.25 | 184.09 | 186.50 | 2,760,329 | +1.89(+1.02%) |
Aug 10, 2023 | 184.11 | 186.46 | 183.95 | 184.62 | 2,874,450 | +0.52(+0.28%) |
Aug 09, 2023 | 181.97 | 185.10 | 181.92 | 184.10 | 3,314,386 | +1.55(+0.85%) |
Aug 08, 2023 | 183.48 | 183.48 | 181.50 | 182.55 | 3,352,632 | -1.90(-1.03%) |
Aug 07, 2023 | 184.94 | 185.49 | 183.48 | 184.45 | 2,926,249 | +0.35(+0.19%) |
Aug 04, 2023 | 186.06 | 186.61 | 183.68 | 184.10 | 2,475,941 | -1.24(-0.67%) |
Aug 03, 2023 | 187.54 | 187.66 | 185.29 | 185.33 | 2,579,347 | -2.32(-1.24%) |
Aug 02, 2023 | 188.63 | 189.99 | 187.17 | 187.66 | 3,081,637 | -0.56(-0.30%) |
Aug 01, 2023 | 188.10 | 189.51 | 187.72 | 188.22 | 4,086,426 | -0.63(-0.33%) |
Jul 31, 2023 | 189.82 | 190.19 | 188.16 | 188.86 | 3,544,059 | -1.03(-0.54%) |
Jul 28, 2023 | 192.29 | 192.82 | 189.71 | 189.89 | 4,046,103 | -1.19(-0.62%) |
Jul 27, 2023 | 198.18 | 198.57 | 190.34 | 191.07 | 6,778,343 | -11.53(-5.69%) |
Jul 26, 2023 | 203.11 | 203.71 | 201.56 | 202.60 | 3,384,212 | -1.38(-0.68%) |
Jul 25, 2023 | 202.50 | 204.43 | 201.64 | 203.98 | 2,022,353 | +0.35(+0.17%) |
Jul 24, 2023 | 203.00 | 204.45 | 202.55 | 203.63 | 1,898,287 | +0.71(+0.35%) |
Jul 21, 2023 | 202.65 | 204.67 | 202.13 | 202.92 | 7,928,760 | +0.61(+0.30%) |
Jul 20, 2023 | 200.55 | 203.56 | 200.00 | 202.31 | 2,603,211 | +2.71(+1.36%) |
Jul 19, 2023 | 198.31 | 200.46 | 198.29 | 199.60 | 2,574,960 | -0.08(-0.04%) |
Jul 18, 2023 | 201.08 | 201.53 | 198.41 | 199.67 | 3,771,344 | -2.84(-1.40%) |
Jul 17, 2023 | 199.99 | 203.16 | 199.68 | 202.51 | 2,210,754 | +1.97(+0.98%) |
Jul 14, 2023 | 202.26 | 202.26 | 199.92 | 200.54 | 2,221,646 | -2.50(-1.23%) |
Jul 13, 2023 | 202.03 | 203.53 | 201.56 | 203.04 | 2,389,225 | +0.19(+0.09%) |
Jul 12, 2023 | 204.67 | 205.14 | 202.69 | 202.85 | 3,049,914 | -0.20(-0.10%) |
Jul 11, 2023 | 202.78 | 203.84 | 201.80 | 203.06 | 2,879,722 | +0.96(+0.48%) |
Jul 10, 2023 | 198.66 | 202.33 | 198.38 | 202.10 | 3,188,800 | +4.36(+2.20%) |
Jul 07, 2023 | 197.37 | 200.13 | 196.67 | 197.74 | 2,316,723 | -0.73(-0.37%) |
Jul 06, 2023 | 199.40 | 199.48 | 196.59 | 198.47 | 2,161,185 | -2.35(-1.17%) |
Jul 05, 2023 | 201.76 | 202.68 | 200.35 | 200.82 | 2,401,912 | -1.82(-0.90%) |