Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 171.95 | 174.12 | 169.95 | 170.61 | 137,497 | -0.35(-0.20%) |
Sep 28, 2023 | 169.30 | 172.20 | 168.49 | 170.96 | 159,728 | +0.44(+0.26%) |
Sep 27, 2023 | 169.59 | 171.48 | 169.11 | 170.52 | 154,379 | +2.21(+1.31%) |
Sep 26, 2023 | 170.24 | 170.24 | 166.94 | 168.31 | 154,015 | -2.73(-1.60%) |
Sep 25, 2023 | 169.13 | 171.32 | 169.95 | 171.04 | 96,235 | +1.07(+0.63%) |
Sep 22, 2023 | 166.34 | 170.76 | 166.34 | 169.97 | 105,861 | +4.02(+2.42%) |
Sep 21, 2023 | 170.09 | 170.77 | 165.78 | 165.95 | 105,377 | -5.84(-3.40%) |
Sep 20, 2023 | 174.72 | 176.15 | 171.62 | 171.79 | 84,410 | -2.76(-1.58%) |
Sep 19, 2023 | 176.16 | 176.16 | 173.86 | 174.55 | 104,637 | -2.31(-1.31%) |
Sep 18, 2023 | 175.39 | 179.83 | 175.39 | 176.86 | 96,913 | +0.95(+0.54%) |
Sep 15, 2023 | 178.26 | 178.56 | 175.18 | 175.91 | 503,049 | -2.76(-1.54%) |
Sep 14, 2023 | 178.79 | 179.19 | 176.34 | 178.67 | 120,671 | +0.78(+0.44%) |
Sep 13, 2023 | 178.93 | 179.96 | 176.92 | 177.89 | 110,748 | -1.56(-0.87%) |
Sep 12, 2023 | 176.48 | 180.07 | 176.48 | 179.45 | 112,782 | +1.61(+0.91%) |
Sep 11, 2023 | 179.49 | 179.49 | 175.59 | 177.84 | 105,701 | -0.53(-0.30%) |
Sep 08, 2023 | 177.20 | 179.58 | 176.65 | 178.37 | 127,310 | +0.54(+0.30%) |
Sep 07, 2023 | 177.38 | 178.02 | 174.09 | 177.83 | 127,227 | -0.56(-0.31%) |
Sep 06, 2023 | 180.86 | 182.18 | 177.60 | 178.39 | 98,211 | -2.66(-1.47%) |
Sep 05, 2023 | 179.83 | 183.22 | 177.67 | 181.05 | 170,394 | +0.01(+0.01%) |
Sep 01, 2023 | 186.73 | 187.34 | 180.72 | 181.04 | 140,680 | -5.09(-2.73%) |
Aug 31, 2023 | 186.03 | 188.76 | 185.61 | 186.13 | 185,260 | +0.03(+0.02%) |
Aug 30, 2023 | 182.34 | 186.64 | 182.34 | 186.10 | 142,441 | +3.07(+1.68%) |
Aug 29, 2023 | 178.68 | 183.16 | 178.08 | 183.03 | 101,091 | +3.55(+1.98%) |
Aug 28, 2023 | 180.06 | 184.45 | 178.93 | 179.48 | 113,429 | +0.00(+0.00%) |
Aug 25, 2023 | 178.99 | 180.66 | 176.03 | 179.48 | 153,817 | +1.33(+0.75%) |
Aug 24, 2023 | 183.10 | 184.06 | 178.14 | 178.15 | 188,958 | -4.34(-2.38%) |
Aug 23, 2023 | 176.14 | 183.51 | 175.12 | 182.49 | 197,739 | +6.69(+3.81%) |
Aug 22, 2023 | 173.94 | 176.19 | 172.16 | 175.80 | 154,423 | +3.33(+1.93%) |
Aug 21, 2023 | 168.36 | 173.69 | 168.36 | 172.47 | 139,153 | +4.09(+2.43%) |
Aug 18, 2023 | 162.69 | 169.47 | 162.58 | 168.38 | 158,123 | +4.30(+2.62%) |
Aug 17, 2023 | 169.49 | 169.50 | 163.74 | 164.08 | 152,838 | -5.64(-3.32%) |
Aug 16, 2023 | 174.66 | 175.81 | 169.70 | 169.72 | 135,948 | -5.58(-3.18%) |
Aug 15, 2023 | 173.99 | 175.72 | 172.88 | 175.30 | 149,577 | +1.04(+0.60%) |
Aug 14, 2023 | 168.90 | 174.52 | 168.67 | 174.26 | 171,880 | +4.64(+2.74%) |
Aug 11, 2023 | 167.95 | 170.75 | 167.56 | 169.62 | 139,969 | +0.71(+0.42%) |
Aug 10, 2023 | 168.82 | 170.32 | 167.07 | 168.91 | 125,442 | +1.36(+0.81%) |
Aug 09, 2023 | 167.09 | 167.88 | 164.72 | 167.55 | 126,699 | -0.09(-0.05%) |
Aug 08, 2023 | 167.53 | 168.57 | 164.79 | 167.64 | 115,051 | -1.80(-1.06%) |
Aug 07, 2023 | 167.57 | 169.71 | 166.25 | 169.44 | 124,893 | +2.45(+1.47%) |
Aug 04, 2023 | 168.93 | 170.07 | 166.19 | 166.99 | 113,728 | -1.41(-0.84%) |
Aug 03, 2023 | 168.30 | 169.43 | 166.30 | 168.40 | 129,215 | -0.40(-0.24%) |
Aug 02, 2023 | 174.10 | 174.64 | 166.18 | 168.80 | 265,793 | -6.36(-3.63%) |
Aug 01, 2023 | 179.91 | 179.91 | 174.77 | 175.16 | 231,491 | -5.23(-2.90%) |
Jul 31, 2023 | 174.87 | 180.81 | 174.87 | 180.39 | 281,131 | +5.86(+3.36%) |
Jul 28, 2023 | 172.82 | 174.73 | 169.52 | 174.53 | 269,145 | +1.71(+0.99%) |
Jul 27, 2023 | 177.61 | 178.45 | 171.91 | 172.82 | 215,793 | -2.19(-1.25%) |
Jul 26, 2023 | 177.98 | 177.98 | 173.80 | 175.01 | 113,603 | -1.64(-0.93%) |
Jul 25, 2023 | 177.40 | 179.70 | 176.36 | 176.65 | 180,285 | -1.24(-0.70%) |
Jul 24, 2023 | 181.52 | 182.55 | 175.61 | 177.89 | 218,498 | -3.50(-1.93%) |
Jul 21, 2023 | 187.49 | 188.09 | 180.91 | 181.39 | 209,870 | -4.36(-2.35%) |
Jul 20, 2023 | 192.74 | 193.38 | 185.74 | 185.75 | 355,512 | -6.96(-3.61%) |
Jul 19, 2023 | 195.20 | 196.39 | 191.48 | 192.71 | 222,055 | -2.10(-1.08%) |
Jul 18, 2023 | 194.06 | 195.46 | 192.32 | 194.81 | 153,435 | +1.08(+0.56%) |
Jul 17, 2023 | 189.87 | 194.55 | 189.87 | 193.73 | 156,879 | +4.07(+2.15%) |
Jul 14, 2023 | 188.96 | 190.56 | 188.27 | 189.66 | 195,900 | +0.70(+0.37%) |
Jul 13, 2023 | 188.78 | 191.48 | 188.58 | 188.96 | 129,265 | +0.84(+0.45%) |
Jul 12, 2023 | 189.56 | 190.43 | 186.87 | 188.12 | 227,933 | +1.11(+0.59%) |
Jul 11, 2023 | 181.23 | 187.01 | 180.74 | 187.01 | 233,237 | +5.78(+3.19%) |
Jul 10, 2023 | 181.58 | 183.82 | 180.31 | 181.23 | 240,937 | -1.04(-0.57%) |
Jul 07, 2023 | 187.78 | 187.78 | 182.15 | 182.27 | 249,391 | -3.73(-2.01%) |
Jul 06, 2023 | 187.58 | 188.44 | 185.02 | 186.00 | 231,506 | -4.08(-2.15%) |
Jul 05, 2023 | 188.05 | 190.24 | 186.31 | 190.08 | 156,650 | +1.03(+0.54%) |