Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 151.29 | 152.09 | 149.90 | 150.68 | 5,208,243 | +0.36(+0.24%) |
Sep 28, 2023 | 147.55 | 150.38 | 147.35 | 150.32 | 5,763,606 | +2.99(+2.03%) |
Sep 27, 2023 | 147.40 | 147.71 | 145.53 | 147.34 | 3,537,363 | +0.49(+0.34%) |
Sep 26, 2023 | 147.91 | 148.88 | 146.75 | 146.84 | 3,581,267 | -2.33(-1.56%) |
Sep 25, 2023 | 147.84 | 149.93 | 148.73 | 149.17 | 3,000,313 | +0.51(+0.35%) |
Sep 22, 2023 | 150.25 | 150.65 | 148.40 | 148.66 | 3,317,244 | -1.59(-1.06%) |
Sep 21, 2023 | 151.77 | 152.53 | 150.06 | 150.25 | 3,932,216 | -2.14(-1.40%) |
Sep 20, 2023 | 153.32 | 154.11 | 152.11 | 152.39 | 2,379,738 | -0.36(-0.23%) |
Sep 19, 2023 | 153.03 | 153.40 | 151.30 | 152.75 | 2,429,866 | -0.41(-0.27%) |
Sep 18, 2023 | 154.59 | 154.82 | 152.82 | 153.16 | 2,823,310 | -1.98(-1.28%) |
Sep 15, 2023 | 155.38 | 156.09 | 154.33 | 155.15 | 4,533,243 | -0.23(-0.15%) |
Sep 14, 2023 | 154.44 | 155.52 | 153.74 | 155.38 | 2,892,657 | +2.79(+1.83%) |
Sep 13, 2023 | 151.35 | 152.79 | 150.67 | 152.58 | 4,212,160 | +1.23(+0.81%) |
Sep 12, 2023 | 152.13 | 152.74 | 149.94 | 151.36 | 6,446,281 | -4.18(-2.68%) |
Sep 11, 2023 | 156.22 | 156.88 | 155.00 | 155.53 | 3,762,772 | -0.15(-0.09%) |
Sep 08, 2023 | 157.01 | 157.01 | 155.25 | 155.68 | 3,684,538 | -1.16(-0.74%) |
Sep 07, 2023 | 156.60 | 157.23 | 155.18 | 156.84 | 3,116,733 | -0.07(-0.04%) |
Sep 06, 2023 | 158.42 | 158.78 | 156.07 | 156.91 | 4,016,941 | -1.60(-1.01%) |
Sep 05, 2023 | 161.92 | 162.42 | 158.16 | 158.51 | 5,065,694 | -3.90(-2.40%) |
Sep 01, 2023 | 164.84 | 165.00 | 161.77 | 162.41 | 3,399,800 | -1.35(-0.83%) |
Aug 31, 2023 | 166.30 | 166.94 | 163.66 | 163.76 | 3,672,084 | -2.52(-1.52%) |
Aug 30, 2023 | 166.32 | 167.00 | 165.30 | 166.28 | 2,806,772 | +0.25(+0.15%) |
Aug 29, 2023 | 163.70 | 166.20 | 163.37 | 166.03 | 3,373,622 | +2.81(+1.72%) |
Aug 28, 2023 | 164.05 | 164.97 | 162.37 | 163.22 | 2,035,552 | -0.03(-0.02%) |
Aug 25, 2023 | 161.85 | 163.71 | 161.29 | 163.25 | 2,593,353 | +1.81(+1.12%) |
Aug 24, 2023 | 162.44 | 163.19 | 161.41 | 161.44 | 2,283,613 | -1.82(-1.11%) |
Aug 23, 2023 | 162.13 | 163.68 | 161.77 | 163.26 | 2,457,049 | +1.95(+1.21%) |
Aug 22, 2023 | 163.37 | 164.69 | 160.86 | 161.30 | 2,794,689 | -1.58(-0.97%) |
Aug 21, 2023 | 165.22 | 166.01 | 161.51 | 162.88 | 3,632,982 | -2.66(-1.61%) |
Aug 18, 2023 | 164.16 | 166.43 | 164.16 | 165.54 | 2,967,257 | +0.48(+0.29%) |
Aug 17, 2023 | 165.65 | 165.84 | 164.39 | 165.06 | 3,089,441 | +0.00(+0.00%) |
Aug 16, 2023 | 166.37 | 167.80 | 164.90 | 165.06 | 2,586,504 | -2.44(-1.45%) |
Aug 15, 2023 | 168.64 | 168.75 | 167.01 | 167.49 | 2,347,120 | -2.17(-1.28%) |
Aug 14, 2023 | 170.26 | 170.56 | 168.75 | 169.67 | 3,083,444 | -1.07(-0.63%) |
Aug 11, 2023 | 172.33 | 173.07 | 170.04 | 170.74 | 3,681,107 | -2.07(-1.20%) |
Aug 10, 2023 | 172.52 | 174.60 | 172.38 | 172.81 | 4,137,550 | +0.97(+0.56%) |
Aug 09, 2023 | 171.60 | 173.76 | 171.06 | 171.84 | 3,391,851 | -1.13(-0.65%) |
Aug 08, 2023 | 175.38 | 176.59 | 168.63 | 172.97 | 6,714,744 | -1.53(-0.88%) |
Aug 07, 2023 | 174.36 | 175.55 | 173.15 | 174.50 | 4,602,328 | +1.16(+0.67%) |
Aug 04, 2023 | 174.48 | 174.94 | 172.89 | 173.34 | 4,631,946 | -0.54(-0.31%) |
Aug 03, 2023 | 174.69 | 176.81 | 173.65 | 173.88 | 3,856,391 | -1.77(-1.01%) |
Aug 02, 2023 | 176.23 | 177.58 | 175.16 | 175.65 | 2,096,576 | -2.06(-1.16%) |
Aug 01, 2023 | 179.02 | 179.15 | 176.06 | 177.71 | 2,947,269 | -1.56(-0.87%) |
Jul 31, 2023 | 179.92 | 180.41 | 178.38 | 179.27 | 2,425,043 | -0.73(-0.40%) |
Jul 28, 2023 | 180.48 | 181.69 | 179.81 | 180.00 | 2,405,636 | +1.31(+0.73%) |
Jul 27, 2023 | 177.35 | 179.37 | 176.32 | 178.69 | 3,393,469 | +2.04(+1.16%) |
Jul 26, 2023 | 175.56 | 177.36 | 174.09 | 176.65 | 4,371,762 | -0.29(-0.16%) |
Jul 25, 2023 | 179.93 | 184.88 | 174.49 | 176.94 | 10,446,305 | -3.50(-1.94%) |
Jul 24, 2023 | 178.06 | 181.40 | 177.92 | 180.43 | 2,567,507 | +1.00(+0.56%) |
Jul 21, 2023 | 179.06 | 181.53 | 178.90 | 179.44 | 5,308,461 | +0.34(+0.19%) |
Jul 20, 2023 | 178.79 | 180.30 | 177.81 | 179.09 | 2,822,015 | +0.88(+0.49%) |
Jul 19, 2023 | 176.85 | 178.64 | 176.85 | 178.21 | 3,151,234 | +1.39(+0.79%) |
Jul 18, 2023 | 175.15 | 177.14 | 175.15 | 176.82 | 2,492,183 | +1.75(+1.00%) |
Jul 17, 2023 | 176.74 | 176.75 | 174.76 | 175.07 | 2,668,465 | -2.41(-1.36%) |
Jul 14, 2023 | 177.02 | 177.87 | 176.18 | 177.48 | 2,310,652 | -0.10(-0.05%) |
Jul 13, 2023 | 178.81 | 179.94 | 177.55 | 177.58 | 2,982,401 | -1.08(-0.61%) |
Jul 12, 2023 | 179.22 | 179.79 | 177.68 | 178.66 | 2,699,263 | +1.20(+0.67%) |
Jul 11, 2023 | 174.29 | 177.71 | 173.75 | 177.46 | 3,341,704 | +3.75(+2.16%) |
Jul 10, 2023 | 172.14 | 174.77 | 172.14 | 173.72 | 2,476,725 | +1.50(+0.87%) |
Jul 07, 2023 | 170.63 | 174.09 | 170.57 | 172.21 | 3,283,111 | +0.46(+0.27%) |
Jul 06, 2023 | 171.16 | 171.87 | 170.13 | 171.75 | 3,144,233 | -0.66(-0.38%) |
Jul 05, 2023 | 171.84 | 174.07 | 171.28 | 172.41 | 5,031,575 | -3.64(-2.07%) |