Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 157.00 | 157.31 | 154.53 | 155.21 | 3,761,022 | -0.08(-0.05%) |
Sep 28, 2023 | 154.36 | 157.52 | 154.30 | 155.29 | 4,375,759 | +0.93(+0.60%) |
Sep 27, 2023 | 155.45 | 155.70 | 152.17 | 154.36 | 4,336,642 | +0.18(+0.11%) |
Sep 26, 2023 | 155.80 | 155.90 | 153.61 | 154.19 | 4,265,974 | -2.87(-1.83%) |
Sep 25, 2023 | 156.13 | 157.08 | 156.13 | 157.06 | 3,183,808 | +0.58(+0.37%) |
Sep 22, 2023 | 157.96 | 158.18 | 156.38 | 156.48 | 3,806,219 | -0.09(-0.06%) |
Sep 21, 2023 | 156.56 | 159.01 | 156.52 | 156.57 | 4,602,926 | -1.66(-1.05%) |
Sep 20, 2023 | 160.06 | 160.65 | 157.16 | 158.23 | 5,159,303 | -1.02(-0.64%) |
Sep 19, 2023 | 158.58 | 159.61 | 157.55 | 159.25 | 3,323,712 | +0.30(+0.19%) |
Sep 18, 2023 | 158.13 | 159.68 | 157.90 | 158.94 | 3,257,876 | +0.21(+0.13%) |
Sep 15, 2023 | 162.24 | 162.52 | 158.55 | 158.74 | 9,658,533 | -3.35(-2.07%) |
Sep 14, 2023 | 162.45 | 162.66 | 159.73 | 162.09 | 4,171,243 | +1.60(+1.00%) |
Sep 13, 2023 | 160.00 | 161.58 | 159.62 | 160.48 | 3,413,508 | +0.90(+0.56%) |
Sep 12, 2023 | 160.74 | 162.12 | 159.53 | 159.59 | 3,831,320 | -2.29(-1.42%) |
Sep 11, 2023 | 162.54 | 162.71 | 160.18 | 161.88 | 3,270,007 | +1.15(+0.72%) |
Sep 08, 2023 | 161.17 | 161.46 | 159.91 | 160.73 | 3,381,918 | -0.05(-0.03%) |
Sep 07, 2023 | 161.81 | 162.41 | 160.06 | 160.78 | 6,425,554 | -3.26(-1.99%) |
Sep 06, 2023 | 165.65 | 165.97 | 162.91 | 164.04 | 4,347,836 | -1.65(-1.00%) |
Sep 05, 2023 | 165.04 | 166.82 | 164.20 | 165.69 | 2,952,696 | -0.09(-0.05%) |
Sep 01, 2023 | 165.92 | 165.96 | 164.51 | 165.78 | 2,675,091 | +1.73(+1.05%) |
Aug 31, 2023 | 164.79 | 166.23 | 163.99 | 164.05 | 6,173,956 | -1.14(-0.69%) |
Aug 30, 2023 | 162.54 | 166.20 | 161.37 | 165.19 | 5,245,525 | -1.43(-0.86%) |
Aug 29, 2023 | 164.07 | 167.17 | 163.74 | 166.61 | 4,098,133 | +1.94(+1.18%) |
Aug 28, 2023 | 165.18 | 165.86 | 163.58 | 164.67 | 4,092,866 | +0.87(+0.53%) |
Aug 25, 2023 | 162.51 | 164.44 | 160.76 | 163.80 | 4,044,092 | +2.17(+1.34%) |
Aug 24, 2023 | 167.39 | 167.39 | 161.45 | 161.64 | 6,150,173 | -4.14(-2.50%) |
Aug 23, 2023 | 160.02 | 166.43 | 160.01 | 165.78 | 4,253,584 | +2.66(+1.63%) |
Aug 22, 2023 | 165.58 | 165.58 | 162.18 | 163.12 | 3,109,910 | -0.82(-0.50%) |
Aug 21, 2023 | 162.75 | 164.56 | 162.12 | 163.94 | 4,037,938 | +1.43(+0.88%) |
Aug 18, 2023 | 160.64 | 162.86 | 160.25 | 162.51 | 4,565,137 | +0.71(+0.44%) |
Aug 17, 2023 | 161.76 | 163.17 | 161.28 | 161.80 | 4,085,087 | +0.04(+0.02%) |
Aug 16, 2023 | 163.59 | 164.54 | 161.35 | 161.76 | 4,669,887 | -2.38(-1.45%) |
Aug 15, 2023 | 165.72 | 166.10 | 163.62 | 164.15 | 4,016,816 | -2.26(-1.36%) |
Aug 14, 2023 | 162.23 | 166.54 | 161.74 | 166.41 | 6,078,904 | +4.18(+2.57%) |
Aug 11, 2023 | 161.83 | 162.40 | 160.71 | 162.23 | 5,588,299 | -1.33(-0.81%) |
Aug 10, 2023 | 164.62 | 166.47 | 162.94 | 163.56 | 5,097,030 | +0.28(+0.17%) |
Aug 09, 2023 | 162.74 | 164.94 | 162.39 | 163.28 | 4,816,619 | +0.53(+0.32%) |
Aug 08, 2023 | 163.31 | 163.31 | 160.50 | 162.75 | 4,741,241 | -2.18(-1.32%) |
Aug 07, 2023 | 165.33 | 165.76 | 162.95 | 164.93 | 4,421,301 | +0.51(+0.31%) |
Aug 04, 2023 | 165.55 | 166.80 | 163.12 | 164.42 | 6,200,846 | -3.28(-1.96%) |
Aug 03, 2023 | 166.38 | 168.15 | 165.59 | 167.70 | 4,627,288 | -0.62(-0.37%) |
Aug 02, 2023 | 172.04 | 172.46 | 167.61 | 168.32 | 7,084,858 | -5.79(-3.32%) |
Aug 01, 2023 | 174.73 | 175.19 | 173.44 | 174.11 | 4,129,076 | -1.59(-0.91%) |
Jul 31, 2023 | 174.25 | 176.09 | 174.07 | 175.70 | 4,165,053 | +1.59(+0.91%) |
Jul 28, 2023 | 174.24 | 175.24 | 172.71 | 174.11 | 7,725,663 | +1.84(+1.07%) |
Jul 27, 2023 | 172.84 | 175.58 | 170.83 | 172.27 | 8,563,308 | +1.67(+0.98%) |
Jul 26, 2023 | 171.46 | 172.25 | 168.86 | 170.60 | 12,281,159 | -9.77(-5.42%) |
Jul 25, 2023 | 179.32 | 182.35 | 179.13 | 180.37 | 6,469,153 | +2.12(+1.19%) |
Jul 24, 2023 | 178.92 | 180.05 | 177.68 | 178.25 | 4,455,389 | -0.42(-0.23%) |
Jul 21, 2023 | 176.41 | 179.88 | 175.79 | 178.66 | 18,056,478 | +4.26(+2.45%) |
Jul 20, 2023 | 175.11 | 176.58 | 173.78 | 174.40 | 7,380,189 | -3.63(-2.04%) |
Jul 19, 2023 | 177.96 | 179.01 | 177.41 | 178.03 | 3,802,369 | -0.01(-0.01%) |
Jul 18, 2023 | 176.84 | 178.55 | 175.45 | 178.04 | 3,136,823 | +0.27(+0.15%) |
Jul 17, 2023 | 173.79 | 178.60 | 173.24 | 177.77 | 4,042,558 | +2.47(+1.41%) |
Jul 14, 2023 | 176.04 | 177.41 | 174.79 | 175.30 | 3,818,471 | -2.20(-1.24%) |
Jul 13, 2023 | 177.87 | 178.36 | 176.17 | 177.50 | 4,581,792 | +0.73(+0.41%) |
Jul 12, 2023 | 175.46 | 177.29 | 174.49 | 176.77 | 5,975,311 | +3.44(+1.99%) |
Jul 11, 2023 | 174.31 | 174.45 | 171.42 | 173.33 | 2,843,061 | -0.60(-0.35%) |
Jul 10, 2023 | 169.22 | 174.22 | 169.20 | 173.93 | 5,739,122 | +5.56(+3.30%) |
Jul 07, 2023 | 168.77 | 171.64 | 168.25 | 168.37 | 4,730,562 | -1.09(-0.64%) |
Jul 06, 2023 | 168.37 | 170.09 | 167.77 | 169.46 | 4,699,341 | -1.66(-0.97%) |
Jul 05, 2023 | 173.31 | 173.37 | 171.03 | 171.11 | 3,847,412 | -3.13(-1.80%) |