Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 170.37 | 171.35 | 166.85 | 168.64 | 947,266 | +0.44(+0.26%) |
Sep 28, 2023 | 168.23 | 170.22 | 167.92 | 168.20 | 746,237 | +0.49(+0.29%) |
Sep 27, 2023 | 170.61 | 171.43 | 166.72 | 167.71 | 896,715 | -2.46(-1.45%) |
Sep 26, 2023 | 171.22 | 172.39 | 169.66 | 170.17 | 735,505 | -2.55(-1.48%) |
Sep 25, 2023 | 172.15 | 172.85 | 171.83 | 172.72 | 865,174 | -0.05(-0.03%) |
Sep 22, 2023 | 174.56 | 175.02 | 172.52 | 172.77 | 794,294 | -1.82(-1.04%) |
Sep 21, 2023 | 176.75 | 176.94 | 174.48 | 174.59 | 709,491 | -3.08(-1.74%) |
Sep 20, 2023 | 177.86 | 178.89 | 176.89 | 177.67 | 514,399 | +1.39(+0.79%) |
Sep 19, 2023 | 177.30 | 177.82 | 175.39 | 176.28 | 392,105 | -0.71(-0.40%) |
Sep 18, 2023 | 179.02 | 179.02 | 175.68 | 176.99 | 463,635 | -1.86(-1.04%) |
Sep 15, 2023 | 178.50 | 179.48 | 177.72 | 178.85 | 1,430,489 | +0.42(+0.23%) |
Sep 14, 2023 | 177.24 | 178.95 | 176.17 | 178.43 | 738,115 | +3.37(+1.92%) |
Sep 13, 2023 | 176.01 | 176.84 | 174.13 | 175.06 | 495,436 | -0.92(-0.53%) |
Sep 12, 2023 | 174.14 | 176.35 | 172.62 | 175.99 | 496,376 | +1.38(+0.79%) |
Sep 11, 2023 | 174.92 | 175.16 | 173.22 | 174.60 | 447,555 | +0.24(+0.14%) |
Sep 08, 2023 | 176.61 | 176.70 | 173.91 | 174.36 | 535,537 | -1.89(-1.07%) |
Sep 07, 2023 | 174.09 | 178.33 | 173.44 | 176.25 | 845,848 | +1.80(+1.03%) |
Sep 06, 2023 | 174.67 | 175.13 | 172.94 | 174.45 | 533,992 | -0.40(-0.23%) |
Sep 05, 2023 | 176.57 | 177.51 | 174.82 | 174.85 | 659,330 | -1.53(-0.87%) |
Sep 01, 2023 | 179.53 | 180.02 | 175.98 | 176.38 | 567,623 | -2.40(-1.34%) |
Aug 31, 2023 | 180.19 | 180.21 | 178.28 | 178.78 | 771,710 | -1.30(-0.72%) |
Aug 30, 2023 | 179.69 | 180.93 | 179.00 | 180.08 | 401,451 | +1.21(+0.67%) |
Aug 29, 2023 | 177.30 | 179.03 | 176.55 | 178.88 | 567,399 | +1.59(+0.89%) |
Aug 28, 2023 | 177.05 | 179.03 | 177.05 | 177.29 | 345,424 | +0.82(+0.46%) |
Aug 25, 2023 | 176.65 | 178.11 | 176.21 | 176.47 | 409,975 | +0.57(+0.33%) |
Aug 24, 2023 | 175.92 | 179.39 | 175.46 | 175.90 | 565,607 | +0.20(+0.12%) |
Aug 23, 2023 | 174.05 | 175.74 | 172.75 | 175.69 | 326,257 | +2.88(+1.67%) |
Aug 22, 2023 | 173.91 | 174.77 | 172.57 | 172.82 | 670,242 | +0.10(+0.06%) |
Aug 21, 2023 | 174.37 | 174.63 | 171.16 | 172.72 | 471,551 | -1.67(-0.96%) |
Aug 18, 2023 | 173.22 | 175.43 | 172.37 | 174.39 | 376,081 | +0.29(+0.17%) |
Aug 17, 2023 | 175.07 | 177.10 | 174.07 | 174.10 | 621,810 | -0.90(-0.52%) |
Aug 16, 2023 | 175.56 | 176.32 | 174.48 | 175.00 | 474,516 | -0.50(-0.28%) |
Aug 15, 2023 | 176.59 | 176.82 | 174.69 | 175.50 | 508,966 | -2.23(-1.25%) |
Aug 14, 2023 | 182.01 | 182.01 | 177.51 | 177.73 | 695,331 | -4.42(-2.42%) |
Aug 11, 2023 | 179.52 | 182.52 | 179.38 | 182.14 | 438,344 | +2.05(+1.14%) |
Aug 10, 2023 | 180.69 | 183.26 | 179.70 | 180.09 | 382,202 | -0.16(-0.09%) |
Aug 09, 2023 | 179.62 | 181.13 | 179.15 | 180.25 | 467,056 | -0.11(-0.06%) |
Aug 08, 2023 | 180.67 | 181.71 | 179.06 | 180.35 | 579,590 | -2.35(-1.29%) |
Aug 07, 2023 | 180.86 | 183.12 | 179.89 | 182.71 | 591,177 | +2.93(+1.63%) |
Aug 04, 2023 | 179.49 | 182.14 | 178.99 | 179.78 | 632,844 | +0.45(+0.25%) |
Aug 03, 2023 | 180.44 | 180.44 | 175.41 | 179.33 | 905,204 | -1.68(-0.93%) |
Aug 02, 2023 | 181.58 | 183.07 | 180.27 | 181.01 | 851,366 | -1.70(-0.93%) |
Aug 01, 2023 | 184.29 | 185.10 | 181.51 | 182.72 | 824,052 | -0.76(-0.41%) |
Jul 31, 2023 | 181.33 | 184.67 | 181.00 | 183.47 | 1,586,367 | +2.45(+1.35%) |
Jul 28, 2023 | 182.76 | 183.88 | 179.19 | 181.02 | 792,046 | -0.24(-0.13%) |
Jul 27, 2023 | 186.88 | 186.96 | 180.19 | 181.27 | 1,012,084 | -5.22(-2.80%) |
Jul 26, 2023 | 186.98 | 188.81 | 184.82 | 186.49 | 990,610 | -0.69(-0.37%) |
Jul 25, 2023 | 190.38 | 191.30 | 186.91 | 187.18 | 778,942 | -3.91(-2.05%) |
Jul 24, 2023 | 192.08 | 193.21 | 190.64 | 191.09 | 526,621 | -0.87(-0.45%) |
Jul 21, 2023 | 191.69 | 192.57 | 191.20 | 191.96 | 542,591 | +0.56(+0.29%) |
Jul 20, 2023 | 189.44 | 191.59 | 187.36 | 191.39 | 566,608 | +2.29(+1.21%) |
Jul 19, 2023 | 188.84 | 189.15 | 186.36 | 189.10 | 983,537 | +1.34(+0.72%) |
Jul 18, 2023 | 189.22 | 189.22 | 186.09 | 187.75 | 854,438 | -0.99(-0.53%) |
Jul 17, 2023 | 191.94 | 192.39 | 188.13 | 188.75 | 1,012,733 | -3.73(-1.94%) |
Jul 14, 2023 | 190.39 | 192.60 | 189.66 | 192.48 | 657,878 | +2.13(+1.12%) |
Jul 13, 2023 | 189.00 | 190.46 | 188.32 | 190.35 | 413,948 | +1.35(+0.72%) |
Jul 12, 2023 | 191.09 | 192.76 | 188.81 | 189.00 | 730,781 | +0.16(+0.08%) |
Jul 11, 2023 | 187.81 | 188.90 | 186.60 | 188.84 | 624,418 | +1.81(+0.97%) |
Jul 10, 2023 | 184.91 | 187.30 | 184.72 | 187.03 | 574,706 | +1.21(+0.65%) |
Jul 07, 2023 | 186.27 | 187.05 | 185.30 | 185.83 | 552,574 | -1.30(-0.70%) |
Jul 06, 2023 | 182.83 | 187.43 | 179.60 | 187.13 | 783,034 | +2.20(+1.19%) |
Jul 05, 2023 | 184.71 | 187.20 | 182.59 | 184.93 | 761,562 | -0.34(-0.18%) |