Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 162.21 | 163.87 | 158.64 | 159.01 | 368,643 | -1.20(-0.75%) |
Sep 28, 2023 | 161.24 | 162.58 | 157.17 | 160.21 | 354,097 | -0.79(-0.49%) |
Sep 27, 2023 | 159.22 | 161.85 | 157.46 | 161.00 | 311,731 | +2.32(+1.46%) |
Sep 26, 2023 | 158.89 | 161.65 | 157.39 | 158.68 | 321,024 | -0.31(-0.19%) |
Sep 25, 2023 | 159.83 | 159.77 | 158.22 | 158.99 | 465,229 | -1.56(-0.97%) |
Sep 22, 2023 | 162.50 | 163.45 | 160.13 | 160.55 | 383,198 | -1.17(-0.72%) |
Sep 21, 2023 | 165.87 | 167.25 | 161.00 | 161.72 | 450,032 | -6.86(-4.07%) |
Sep 20, 2023 | 166.25 | 171.20 | 165.35 | 168.58 | 549,931 | +3.08(+1.86%) |
Sep 19, 2023 | 162.76 | 166.32 | 162.76 | 165.50 | 278,182 | +2.56(+1.57%) |
Sep 18, 2023 | 165.12 | 165.91 | 161.70 | 162.94 | 386,373 | -2.56(-1.55%) |
Sep 15, 2023 | 165.65 | 171.17 | 162.15 | 165.50 | 736,149 | +0.13(+0.08%) |
Sep 14, 2023 | 160.49 | 165.53 | 157.34 | 165.37 | 393,595 | +6.40(+4.03%) |
Sep 13, 2023 | 157.10 | 161.38 | 156.92 | 158.97 | 588,195 | +1.09(+0.69%) |
Sep 12, 2023 | 162.78 | 162.78 | 157.46 | 157.88 | 553,954 | -5.18(-3.18%) |
Sep 11, 2023 | 161.65 | 164.90 | 158.62 | 163.06 | 489,738 | +1.64(+1.02%) |
Sep 08, 2023 | 168.62 | 168.67 | 159.54 | 161.42 | 834,418 | -6.78(-4.03%) |
Sep 07, 2023 | 166.35 | 168.44 | 165.16 | 168.20 | 367,431 | +0.44(+0.26%) |
Sep 06, 2023 | 168.62 | 169.38 | 166.73 | 167.76 | 359,194 | -1.65(-0.97%) |
Sep 05, 2023 | 174.11 | 175.74 | 169.39 | 169.41 | 448,134 | -6.33(-3.60%) |
Sep 01, 2023 | 175.62 | 179.27 | 175.10 | 175.74 | 409,672 | +1.83(+1.05%) |
Aug 31, 2023 | 173.24 | 174.95 | 172.07 | 173.91 | 660,501 | +1.35(+0.78%) |
Aug 30, 2023 | 172.84 | 173.56 | 170.46 | 172.56 | 432,598 | +0.47(+0.27%) |
Aug 29, 2023 | 165.19 | 172.63 | 165.00 | 172.09 | 342,394 | +5.97(+3.59%) |
Aug 28, 2023 | 165.57 | 168.63 | 164.20 | 166.12 | 408,908 | +1.35(+0.82%) |
Aug 25, 2023 | 163.74 | 166.25 | 162.59 | 164.77 | 166,584 | +1.60(+0.98%) |
Aug 24, 2023 | 166.69 | 167.60 | 163.01 | 163.17 | 262,435 | -3.15(-1.89%) |
Aug 23, 2023 | 162.94 | 166.65 | 161.26 | 166.32 | 281,067 | +4.51(+2.79%) |
Aug 22, 2023 | 160.97 | 163.89 | 160.67 | 161.81 | 254,100 | +0.84(+0.52%) |
Aug 21, 2023 | 158.00 | 161.28 | 157.21 | 160.97 | 341,002 | +3.17(+2.01%) |
Aug 18, 2023 | 160.90 | 161.29 | 157.22 | 157.80 | 542,998 | -5.12(-3.14%) |
Aug 17, 2023 | 168.25 | 168.69 | 162.10 | 162.92 | 388,574 | -5.06(-3.01%) |
Aug 16, 2023 | 172.19 | 173.55 | 167.09 | 167.98 | 692,044 | -5.06(-2.92%) |
Aug 15, 2023 | 174.33 | 176.52 | 172.20 | 173.04 | 466,708 | -1.79(-1.02%) |
Aug 14, 2023 | 170.96 | 175.14 | 170.18 | 174.83 | 308,053 | +2.62(+1.52%) |
Aug 11, 2023 | 170.63 | 173.28 | 170.53 | 172.21 | 227,233 | -0.24(-0.14%) |
Aug 10, 2023 | 174.84 | 179.13 | 172.35 | 172.45 | 335,003 | -0.40(-0.23%) |
Aug 09, 2023 | 172.01 | 174.69 | 169.22 | 172.85 | 399,953 | -0.03(-0.02%) |
Aug 08, 2023 | 168.26 | 173.97 | 168.04 | 172.88 | 495,067 | +1.50(+0.88%) |
Aug 07, 2023 | 172.83 | 173.47 | 169.70 | 171.38 | 329,232 | -1.45(-0.84%) |
Aug 04, 2023 | 169.86 | 174.75 | 169.28 | 172.83 | 493,954 | +3.84(+2.27%) |
Aug 03, 2023 | 168.35 | 174.98 | 162.30 | 168.99 | 668,077 | -1.49(-0.87%) |
Aug 02, 2023 | 165.31 | 181.26 | 165.00 | 170.48 | 1,194,373 | +3.36(+2.01%) |
Aug 01, 2023 | 169.11 | 171.69 | 166.95 | 167.12 | 633,511 | -4.44(-2.59%) |
Jul 31, 2023 | 174.22 | 175.47 | 171.09 | 171.56 | 343,520 | -2.66(-1.53%) |
Jul 28, 2023 | 173.60 | 174.55 | 168.50 | 174.22 | 559,979 | +3.23(+1.89%) |
Jul 27, 2023 | 179.49 | 180.82 | 170.75 | 170.99 | 502,119 | -5.03(-2.86%) |
Jul 26, 2023 | 173.55 | 176.72 | 170.98 | 176.02 | 620,191 | +1.53(+0.88%) |
Jul 25, 2023 | 165.50 | 180.44 | 165.04 | 174.49 | 947,536 | -2.02(-1.14%) |
Jul 24, 2023 | 175.18 | 178.90 | 172.74 | 176.51 | 892,097 | +1.17(+0.67%) |
Jul 21, 2023 | 158.45 | 177.18 | 153.36 | 175.34 | 1,867,415 | +17.81(+11.31%) |
Jul 20, 2023 | 159.62 | 160.92 | 155.39 | 157.53 | 540,955 | -1.06(-0.67%) |
Jul 19, 2023 | 157.59 | 159.92 | 156.08 | 158.59 | 742,094 | +2.00(+1.28%) |
Jul 18, 2023 | 153.00 | 156.61 | 151.35 | 156.59 | 539,846 | +4.47(+2.94%) |
Jul 17, 2023 | 150.76 | 153.08 | 149.74 | 152.12 | 704,325 | +1.63(+1.08%) |
Jul 14, 2023 | 149.24 | 151.22 | 147.38 | 150.49 | 441,996 | +1.36(+0.91%) |
Jul 13, 2023 | 151.38 | 151.52 | 148.39 | 149.13 | 560,678 | -1.10(-0.73%) |
Jul 12, 2023 | 150.50 | 153.39 | 149.61 | 150.23 | 880,441 | +2.14(+1.45%) |
Jul 11, 2023 | 142.97 | 150.40 | 141.77 | 148.09 | 711,917 | +4.67(+3.26%) |
Jul 10, 2023 | 141.91 | 145.35 | 141.18 | 143.42 | 365,141 | +1.88(+1.33%) |
Jul 07, 2023 | 140.85 | 141.89 | 139.71 | 141.54 | 321,427 | +0.51(+0.36%) |
Jul 06, 2023 | 140.01 | 144.73 | 134.64 | 141.03 | 796,768 | +2.25(+1.62%) |
Jul 05, 2023 | 141.62 | 141.96 | 137.24 | 138.78 | 448,560 | -3.25(-2.29%) |