Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 159.45 | 159.45 | 156.52 | 156.77 | 132,429 | -1.70(-1.07%) |
Sep 28, 2023 | 157.85 | 159.76 | 157.57 | 158.47 | 134,452 | +1.27(+0.81%) |
Sep 27, 2023 | 157.99 | 159.51 | 156.81 | 157.20 | 152,183 | -0.92(-0.58%) |
Sep 26, 2023 | 161.82 | 162.38 | 157.90 | 158.12 | 141,360 | -3.36(-2.08%) |
Sep 25, 2023 | 162.40 | 162.55 | 160.93 | 161.48 | 94,240 | -1.68(-1.03%) |
Sep 22, 2023 | 164.14 | 165.24 | 163.10 | 163.16 | 87,869 | -1.38(-0.84%) |
Sep 21, 2023 | 165.79 | 165.79 | 163.37 | 164.54 | 69,424 | -1.47(-0.89%) |
Sep 20, 2023 | 168.44 | 168.93 | 165.52 | 166.01 | 81,577 | -1.72(-1.03%) |
Sep 19, 2023 | 170.02 | 170.14 | 167.62 | 167.73 | 92,600 | -2.75(-1.62%) |
Sep 18, 2023 | 171.92 | 173.40 | 170.40 | 170.49 | 71,013 | -0.94(-0.55%) |
Sep 15, 2023 | 172.47 | 174.43 | 170.46 | 171.42 | 315,827 | -2.07(-1.19%) |
Sep 14, 2023 | 172.31 | 174.59 | 171.05 | 173.49 | 142,956 | +1.52(+0.88%) |
Sep 13, 2023 | 172.32 | 172.53 | 169.21 | 171.97 | 140,666 | +0.06(+0.03%) |
Sep 12, 2023 | 171.59 | 174.36 | 171.59 | 171.91 | 66,622 | -0.19(-0.11%) |
Sep 11, 2023 | 169.88 | 172.57 | 169.79 | 172.10 | 85,740 | +1.47(+0.86%) |
Sep 08, 2023 | 171.92 | 173.02 | 170.49 | 170.62 | 95,383 | -1.05(-0.61%) |
Sep 07, 2023 | 175.68 | 175.68 | 170.44 | 171.68 | 156,250 | -3.19(-1.83%) |
Sep 06, 2023 | 174.65 | 177.43 | 174.57 | 174.87 | 75,246 | +0.13(+0.07%) |
Sep 05, 2023 | 183.02 | 183.02 | 173.92 | 174.74 | 112,934 | -9.25(-5.03%) |
Sep 01, 2023 | 182.46 | 184.54 | 182.46 | 183.99 | 64,746 | +2.33(+1.28%) |
Aug 31, 2023 | 181.69 | 183.09 | 180.97 | 181.66 | 71,128 | +0.87(+0.48%) |
Aug 30, 2023 | 179.92 | 182.06 | 179.92 | 180.80 | 65,822 | +0.94(+0.52%) |
Aug 29, 2023 | 178.67 | 180.62 | 178.48 | 179.85 | 83,212 | +0.81(+0.45%) |
Aug 28, 2023 | 179.48 | 182.51 | 178.78 | 179.05 | 62,161 | -0.40(-0.22%) |
Aug 25, 2023 | 178.31 | 180.64 | 177.97 | 179.45 | 150,412 | +2.57(+1.45%) |
Aug 24, 2023 | 178.40 | 179.88 | 176.61 | 176.88 | 103,548 | -1.29(-0.73%) |
Aug 23, 2023 | 176.12 | 178.20 | 175.02 | 178.17 | 63,526 | +3.72(+2.13%) |
Aug 22, 2023 | 175.43 | 175.71 | 174.29 | 174.45 | 67,296 | +0.20(+0.11%) |
Aug 21, 2023 | 173.11 | 174.84 | 172.99 | 174.25 | 90,193 | +0.61(+0.35%) |
Aug 18, 2023 | 172.89 | 175.09 | 171.82 | 173.65 | 319,801 | +0.93(+0.54%) |
Aug 17, 2023 | 176.14 | 177.07 | 172.46 | 172.71 | 139,750 | -3.62(-2.05%) |
Aug 16, 2023 | 175.82 | 178.21 | 175.82 | 176.33 | 99,221 | +0.52(+0.29%) |
Aug 15, 2023 | 177.16 | 177.16 | 175.31 | 175.82 | 113,376 | -1.77(-1.00%) |
Aug 14, 2023 | 176.50 | 178.34 | 175.25 | 177.59 | 86,942 | +0.82(+0.47%) |
Aug 11, 2023 | 173.61 | 176.85 | 172.58 | 176.76 | 166,311 | +2.80(+1.61%) |
Aug 10, 2023 | 173.88 | 174.96 | 171.89 | 173.97 | 131,103 | +0.09(+0.05%) |
Aug 09, 2023 | 174.54 | 176.37 | 173.37 | 173.88 | 83,103 | -1.35(-0.77%) |
Aug 08, 2023 | 174.37 | 176.06 | 172.94 | 175.23 | 149,925 | +0.83(+0.48%) |
Aug 07, 2023 | 174.57 | 176.06 | 174.09 | 174.39 | 170,716 | -0.35(-0.20%) |
Aug 04, 2023 | 176.54 | 177.53 | 174.27 | 174.74 | 119,962 | -2.34(-1.32%) |
Aug 03, 2023 | 179.24 | 179.24 | 175.39 | 177.08 | 158,586 | -3.63(-2.01%) |
Aug 02, 2023 | 177.98 | 184.04 | 177.07 | 180.71 | 288,128 | +2.36(+1.32%) |
Aug 01, 2023 | 167.68 | 178.83 | 166.56 | 178.35 | 330,306 | +13.71(+8.33%) |
Jul 31, 2023 | 164.84 | 165.63 | 164.29 | 164.64 | 494,719 | -0.87(-0.53%) |
Jul 28, 2023 | 164.84 | 166.00 | 161.40 | 165.52 | 91,240 | +0.94(+0.57%) |
Jul 27, 2023 | 166.32 | 168.15 | 163.65 | 164.57 | 91,966 | -0.56(-0.34%) |
Jul 26, 2023 | 165.71 | 167.39 | 164.56 | 165.14 | 127,675 | -1.25(-0.75%) |
Jul 25, 2023 | 164.57 | 166.52 | 164.07 | 166.39 | 108,934 | +0.39(+0.23%) |
Jul 24, 2023 | 165.45 | 167.46 | 165.07 | 166.00 | 88,136 | +0.23(+0.14%) |
Jul 21, 2023 | 166.58 | 166.90 | 165.72 | 165.77 | 85,571 | -0.36(-0.21%) |
Jul 20, 2023 | 168.80 | 170.16 | 164.98 | 166.13 | 133,738 | -1.48(-0.88%) |
Jul 19, 2023 | 167.95 | 168.03 | 164.49 | 167.61 | 167,884 | -0.54(-0.32%) |
Jul 18, 2023 | 166.84 | 169.82 | 166.84 | 168.15 | 132,112 | +1.57(+0.94%) |
Jul 17, 2023 | 164.38 | 166.84 | 163.62 | 166.59 | 99,650 | +1.67(+1.01%) |
Jul 14, 2023 | 167.72 | 167.95 | 164.66 | 164.92 | 137,709 | -3.11(-1.85%) |
Jul 13, 2023 | 168.03 | 168.45 | 166.98 | 168.03 | 90,983 | +0.80(+0.48%) |
Jul 12, 2023 | 169.58 | 170.13 | 166.73 | 167.23 | 141,880 | -0.37(-0.22%) |
Jul 11, 2023 | 166.40 | 167.93 | 165.49 | 167.60 | 94,696 | +1.80(+1.08%) |
Jul 10, 2023 | 163.93 | 167.29 | 163.93 | 165.80 | 187,309 | +2.48(+1.52%) |
Jul 07, 2023 | 162.67 | 167.67 | 161.87 | 163.32 | 354,092 | +0.19(+0.12%) |
Jul 06, 2023 | 165.40 | 165.57 | 162.24 | 163.13 | 294,575 | -3.26(-1.96%) |
Jul 05, 2023 | 167.31 | 168.01 | 165.45 | 166.40 | 193,872 | -1.84(-1.10%) |