Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 166.06 | 166.06 | 161.03 | 161.68 | 1,464,017 | -4.27(-2.57%) |
Sep 28, 2023 | 166.74 | 167.32 | 164.98 | 165.95 | 1,185,447 | -0.30(-0.18%) |
Sep 27, 2023 | 166.22 | 166.94 | 164.72 | 166.25 | 1,884,819 | -0.04(-0.02%) |
Sep 26, 2023 | 165.61 | 167.17 | 164.98 | 166.29 | 1,020,227 | +0.12(+0.07%) |
Sep 25, 2023 | 164.73 | 166.35 | 165.69 | 166.17 | 616,796 | +0.00(+0.00%) |
Sep 22, 2023 | 167.09 | 167.69 | 166.07 | 166.17 | 943,391 | -0.76(-0.46%) |
Sep 21, 2023 | 167.38 | 168.60 | 166.60 | 166.93 | 1,406,661 | -0.33(-0.20%) |
Sep 20, 2023 | 166.00 | 168.20 | 165.51 | 167.26 | 1,363,836 | +1.73(+1.05%) |
Sep 19, 2023 | 165.67 | 166.25 | 164.64 | 165.52 | 1,232,564 | +0.34(+0.20%) |
Sep 18, 2023 | 163.31 | 165.78 | 162.22 | 165.19 | 1,257,323 | +2.03(+1.24%) |
Sep 15, 2023 | 164.06 | 164.34 | 162.56 | 163.16 | 2,296,955 | -1.15(-0.70%) |
Sep 14, 2023 | 163.18 | 164.38 | 162.62 | 164.31 | 1,241,238 | +2.80(+1.73%) |
Sep 13, 2023 | 161.93 | 161.97 | 160.14 | 161.50 | 1,524,639 | +0.36(+0.22%) |
Sep 12, 2023 | 159.81 | 162.05 | 159.37 | 161.15 | 817,238 | +1.62(+1.02%) |
Sep 11, 2023 | 158.50 | 160.59 | 158.36 | 159.52 | 820,333 | +1.23(+0.78%) |
Sep 08, 2023 | 159.38 | 159.73 | 157.62 | 158.30 | 890,144 | -0.77(-0.49%) |
Sep 07, 2023 | 158.65 | 160.31 | 158.57 | 159.07 | 955,721 | +1.05(+0.66%) |
Sep 06, 2023 | 157.32 | 159.12 | 156.92 | 158.02 | 1,116,898 | +0.22(+0.14%) |
Sep 05, 2023 | 159.68 | 160.05 | 157.78 | 157.80 | 877,450 | -1.88(-1.18%) |
Sep 01, 2023 | 159.76 | 160.77 | 159.30 | 159.68 | 736,778 | +1.05(+0.66%) |
Aug 31, 2023 | 159.10 | 159.37 | 158.21 | 158.63 | 1,460,452 | -0.09(-0.06%) |
Aug 30, 2023 | 158.75 | 159.70 | 157.99 | 158.72 | 838,629 | +0.04(+0.02%) |
Aug 29, 2023 | 158.72 | 158.72 | 156.96 | 158.68 | 708,647 | +0.44(+0.28%) |
Aug 28, 2023 | 159.04 | 159.74 | 157.35 | 158.24 | 691,515 | -0.80(-0.50%) |
Aug 25, 2023 | 159.66 | 160.28 | 158.28 | 159.03 | 823,682 | -0.20(-0.12%) |
Aug 24, 2023 | 158.13 | 160.58 | 157.86 | 159.23 | 816,344 | +0.90(+0.57%) |
Aug 23, 2023 | 157.78 | 158.47 | 157.53 | 158.33 | 960,488 | +0.97(+0.62%) |
Aug 22, 2023 | 158.57 | 159.52 | 157.06 | 157.36 | 1,090,228 | -1.63(-1.03%) |
Aug 21, 2023 | 159.77 | 160.47 | 157.49 | 158.99 | 1,394,812 | -0.86(-0.54%) |
Aug 18, 2023 | 160.63 | 161.22 | 159.62 | 159.85 | 953,761 | -0.93(-0.58%) |
Aug 17, 2023 | 163.49 | 163.93 | 160.49 | 160.77 | 1,051,285 | -1.93(-1.18%) |
Aug 16, 2023 | 161.13 | 164.34 | 160.90 | 162.70 | 1,026,566 | +1.86(+1.16%) |
Aug 15, 2023 | 162.33 | 163.06 | 160.52 | 160.84 | 909,866 | -2.75(-1.68%) |
Aug 14, 2023 | 164.07 | 164.31 | 162.73 | 163.59 | 888,713 | -0.58(-0.35%) |
Aug 11, 2023 | 163.72 | 164.40 | 163.15 | 164.17 | 904,710 | -0.08(-0.05%) |
Aug 10, 2023 | 164.73 | 166.28 | 163.81 | 164.25 | 1,663,604 | -0.34(-0.21%) |
Aug 09, 2023 | 164.73 | 166.08 | 163.93 | 164.59 | 1,302,635 | -0.58(-0.35%) |
Aug 08, 2023 | 166.35 | 166.35 | 164.25 | 165.17 | 1,148,861 | -2.20(-1.32%) |
Aug 07, 2023 | 167.35 | 168.89 | 166.82 | 167.38 | 1,130,976 | +1.45(+0.87%) |
Aug 04, 2023 | 166.40 | 168.38 | 165.28 | 165.93 | 1,769,347 | -0.74(-0.44%) |
Aug 03, 2023 | 168.37 | 168.82 | 166.58 | 166.67 | 1,691,229 | -1.67(-0.99%) |
Aug 02, 2023 | 169.18 | 169.90 | 167.56 | 168.34 | 1,399,001 | -1.19(-0.70%) |
Aug 01, 2023 | 169.31 | 170.16 | 168.58 | 169.53 | 1,110,004 | -0.29(-0.17%) |
Jul 31, 2023 | 170.41 | 171.38 | 168.92 | 169.82 | 1,110,101 | -0.64(-0.38%) |
Jul 28, 2023 | 173.27 | 173.67 | 170.28 | 170.47 | 1,375,062 | -1.58(-0.92%) |
Jul 27, 2023 | 172.19 | 173.13 | 170.81 | 172.05 | 1,571,773 | +0.70(+0.41%) |
Jul 26, 2023 | 169.75 | 172.18 | 169.68 | 171.35 | 1,811,563 | +2.01(+1.19%) |
Jul 25, 2023 | 171.15 | 171.40 | 169.22 | 169.34 | 1,231,623 | -2.68(-1.56%) |
Jul 24, 2023 | 170.12 | 172.71 | 169.88 | 172.02 | 1,274,613 | +1.99(+1.17%) |
Jul 21, 2023 | 171.61 | 171.71 | 168.88 | 170.03 | 1,147,769 | -0.80(-0.47%) |
Jul 20, 2023 | 171.00 | 173.37 | 169.26 | 170.83 | 2,437,870 | +3.02(+1.80%) |
Jul 19, 2023 | 168.24 | 169.37 | 167.40 | 167.81 | 1,625,688 | -0.45(-0.27%) |
Jul 18, 2023 | 165.26 | 168.95 | 165.26 | 168.26 | 1,404,235 | +2.39(+1.44%) |
Jul 17, 2023 | 162.65 | 166.27 | 162.65 | 165.87 | 1,521,881 | +2.60(+1.59%) |
Jul 14, 2023 | 165.63 | 165.71 | 162.09 | 163.27 | 1,542,054 | -2.23(-1.35%) |
Jul 13, 2023 | 166.22 | 167.38 | 165.44 | 165.51 | 1,463,675 | -2.85(-1.69%) |
Jul 12, 2023 | 170.59 | 171.59 | 167.50 | 168.36 | 2,453,139 | -1.22(-0.72%) |
Jul 11, 2023 | 166.07 | 169.68 | 166.07 | 169.58 | 1,349,603 | +3.24(+1.95%) |
Jul 10, 2023 | 168.79 | 169.59 | 166.24 | 166.34 | 1,250,317 | -2.54(-1.50%) |
Jul 07, 2023 | 167.71 | 170.58 | 167.66 | 168.88 | 1,278,692 | +0.73(+0.43%) |
Jul 06, 2023 | 168.91 | 168.91 | 165.90 | 168.15 | 1,561,734 | -1.65(-0.97%) |
Jul 05, 2023 | 168.73 | 170.10 | 167.51 | 169.81 | 1,279,179 | -0.49(-0.29%) |