Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 170.82 | 170.82 | 168.70 | 168.70 | 183 | -0.15(-0.09%) |
Sep 28, 2023 | 169.82 | 169.92 | 167.77 | 168.84 | 2,409 | +2.75(+1.66%) |
Sep 27, 2023 | 169.00 | 169.00 | 165.74 | 166.09 | 3,787 | -1.73(-1.03%) |
Sep 26, 2023 | 169.67 | 169.67 | 166.82 | 167.82 | 326 | -1.59(-0.94%) |
Sep 25, 2023 | 168.63 | 169.41 | 169.30 | 169.41 | 154 | -1.05(-0.62%) |
Sep 22, 2023 | 170.45 | 171.06 | 170.24 | 170.46 | 240 | -0.45(-0.26%) |
Sep 21, 2023 | 170.88 | 171.09 | 170.88 | 170.91 | 80 | -1.01(-0.59%) |
Sep 20, 2023 | 174.30 | 174.30 | 171.92 | 171.92 | 242 | -4.72(-2.67%) |
Sep 19, 2023 | 177.68 | 177.68 | 176.03 | 176.64 | 313 | +0.97(+0.56%) |
Sep 18, 2023 | 177.41 | 177.41 | 175.62 | 175.66 | 1,545 | -3.10(-1.73%) |
Sep 15, 2023 | 179.94 | 179.94 | 176.97 | 178.76 | 1,399 | +2.03(+1.15%) |
Sep 14, 2023 | 176.19 | 176.81 | 175.65 | 176.73 | 2,255 | +1.02(+0.58%) |
Sep 13, 2023 | 176.54 | 176.54 | 175.71 | 175.71 | 301 | -1.07(-0.61%) |
Sep 12, 2023 | 177.45 | 177.45 | 176.76 | 176.78 | 639 | -2.09(-1.17%) |
Sep 11, 2023 | 176.77 | 179.65 | 176.77 | 178.87 | 207 | +1.45(+0.82%) |
Sep 08, 2023 | 178.15 | 178.15 | 177.40 | 177.42 | 410 | +0.57(+0.32%) |
Sep 07, 2023 | 177.28 | 177.28 | 176.85 | 176.85 | 381 | +0.60(+0.34%) |
Sep 06, 2023 | 176.56 | 176.56 | 176.06 | 176.25 | 1,131 | +1.14(+0.65%) |
Sep 05, 2023 | 176.43 | 178.44 | 173.54 | 175.11 | 203 | -5.18(-2.88%) |
Sep 01, 2023 | 181.28 | 183.74 | 179.65 | 180.29 | 371 | -0.26(-0.14%) |
Aug 31, 2023 | 180.37 | 182.10 | 180.37 | 180.55 | 221 | -1.00(-0.55%) |
Aug 30, 2023 | 181.65 | 182.00 | 180.67 | 181.56 | 267 | +2.99(+1.67%) |
Aug 29, 2023 | 178.93 | 179.50 | 178.29 | 178.57 | 229 | -0.01(-0.01%) |
Aug 28, 2023 | 178.00 | 178.58 | 178.00 | 178.58 | 305 | +2.54(+1.44%) |
Aug 25, 2023 | 176.00 | 176.60 | 175.39 | 176.04 | 315 | +1.11(+0.64%) |
Aug 24, 2023 | 176.62 | 176.62 | 174.93 | 174.93 | 993 | -0.62(-0.35%) |
Aug 23, 2023 | 175.28 | 176.20 | 174.55 | 175.55 | 918 | +1.56(+0.90%) |
Aug 22, 2023 | 174.61 | 174.61 | 172.40 | 173.99 | 350 | -0.26(-0.15%) |
Aug 21, 2023 | 175.07 | 175.07 | 174.21 | 174.25 | 259 | -0.24(-0.14%) |
Aug 18, 2023 | 174.42 | 174.49 | 173.12 | 174.49 | 211 | -0.06(-0.04%) |
Aug 17, 2023 | 177.46 | 177.46 | 174.56 | 174.56 | 780 | -0.92(-0.53%) |
Aug 16, 2023 | 176.12 | 176.12 | 175.48 | 175.48 | 1,691 | -0.18(-0.10%) |
Aug 15, 2023 | 176.57 | 176.90 | 175.66 | 175.66 | 310 | -1.50(-0.85%) |
Aug 14, 2023 | 177.30 | 177.30 | 176.21 | 177.16 | 207 | -0.06(-0.03%) |
Aug 11, 2023 | 179.08 | 179.08 | 177.22 | 177.22 | 181 | -1.50(-0.84%) |
Aug 10, 2023 | 180.00 | 180.00 | 178.72 | 178.72 | 216 | +2.21(+1.25%) |
Aug 09, 2023 | 175.57 | 176.51 | 175.57 | 176.51 | 180 | +2.16(+1.24%) |
Aug 08, 2023 | 174.07 | 174.34 | 173.88 | 174.34 | 91 | -1.24(-0.71%) |
Aug 07, 2023 | 173.40 | 175.59 | 173.40 | 175.59 | 238 | +1.19(+0.68%) |
Aug 04, 2023 | 174.03 | 175.47 | 173.75 | 174.40 | 717 | +1.25(+0.72%) |
Aug 03, 2023 | 172.87 | 173.15 | 172.36 | 173.15 | 262 | -1.70(-0.98%) |
Aug 02, 2023 | 177.11 | 177.11 | 174.01 | 174.85 | 200 | -2.67(-1.50%) |
Aug 01, 2023 | 179.27 | 179.27 | 175.52 | 177.52 | 241 | -2.00(-1.11%) |
Jul 31, 2023 | 180.40 | 180.40 | 179.27 | 179.52 | 346 | -0.84(-0.47%) |
Jul 28, 2023 | 177.87 | 180.38 | 177.87 | 180.36 | 536 | +4.49(+2.55%) |
Jul 27, 2023 | 177.22 | 179.95 | 175.31 | 175.88 | 686 | +1.54(+0.88%) |
Jul 26, 2023 | 173.06 | 174.79 | 173.06 | 174.34 | 347 | -0.53(-0.30%) |
Jul 25, 2023 | 175.39 | 178.34 | 174.83 | 174.87 | 407 | -2.51(-1.42%) |
Jul 24, 2023 | 178.12 | 179.18 | 177.10 | 177.38 | 202 | -0.38(-0.21%) |
Jul 21, 2023 | 179.35 | 179.71 | 177.75 | 177.75 | 384 | -1.23(-0.69%) |
Jul 20, 2023 | 179.24 | 179.24 | 177.41 | 178.98 | 371 | +2.93(+1.66%) |
Jul 19, 2023 | 177.69 | 178.35 | 176.05 | 176.05 | 210 | -1.90(-1.07%) |
Jul 18, 2023 | 179.26 | 179.96 | 177.28 | 177.95 | 974 | +0.05(+0.03%) |
Jul 17, 2023 | 179.14 | 179.73 | 177.90 | 177.90 | 3,228 | -1.66(-0.92%) |
Jul 14, 2023 | 181.21 | 181.21 | 179.56 | 179.56 | 226 | -0.19(-0.11%) |
Jul 13, 2023 | 179.19 | 179.75 | 178.25 | 179.75 | 1,427 | +5.27(+3.02%) |
Jul 12, 2023 | 175.43 | 176.55 | 173.98 | 174.48 | 156 | +2.48(+1.44%) |
Jul 11, 2023 | 173.38 | 173.38 | 171.00 | 172.00 | 52 | -0.25(-0.15%) |
Jul 10, 2023 | 172.45 | 172.45 | 170.85 | 172.25 | 508 | +2.04(+1.20%) |
Jul 07, 2023 | 168.62 | 170.21 | 168.62 | 170.21 | 856 | +1.97(+1.17%) |
Jul 06, 2023 | 169.74 | 169.74 | 167.75 | 168.25 | 1,088 | -5.25(-3.03%) |
Jul 05, 2023 | 175.45 | 175.45 | 173.50 | 173.50 | 2,004 | -7.49(-4.14%) |