Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 157.50 | 158.25 | 154.35 | 154.90 | 1,225,329 | -1.40(-0.89%) |
Sep 28, 2023 | 154.24 | 157.47 | 153.95 | 156.30 | 1,243,820 | +2.54(+1.65%) |
Sep 27, 2023 | 151.65 | 155.36 | 150.68 | 153.76 | 1,893,651 | +3.92(+2.62%) |
Sep 26, 2023 | 152.50 | 153.54 | 149.60 | 149.84 | 1,286,700 | -3.47(-2.26%) |
Sep 25, 2023 | 150.96 | 153.81 | 152.67 | 153.31 | 1,263,910 | +2.09(+1.38%) |
Sep 22, 2023 | 150.21 | 153.18 | 149.97 | 151.21 | 1,171,091 | +1.57(+1.05%) |
Sep 21, 2023 | 151.88 | 152.72 | 149.48 | 149.64 | 1,220,358 | -3.80(-2.48%) |
Sep 20, 2023 | 157.54 | 158.12 | 153.28 | 153.44 | 1,066,911 | -2.77(-1.77%) |
Sep 19, 2023 | 153.26 | 156.88 | 153.24 | 156.21 | 1,505,798 | +3.48(+2.28%) |
Sep 18, 2023 | 153.47 | 155.31 | 152.31 | 152.73 | 1,664,768 | -0.74(-0.48%) |
Sep 15, 2023 | 160.20 | 160.70 | 152.96 | 153.47 | 4,920,794 | -9.98(-6.11%) |
Sep 14, 2023 | 162.11 | 163.80 | 160.66 | 163.46 | 1,594,913 | +4.34(+2.73%) |
Sep 13, 2023 | 160.96 | 161.08 | 158.10 | 159.11 | 1,124,301 | -1.87(-1.16%) |
Sep 12, 2023 | 160.19 | 163.03 | 158.88 | 160.98 | 1,087,995 | -0.15(-0.09%) |
Sep 11, 2023 | 165.40 | 166.47 | 160.01 | 161.13 | 1,415,632 | -1.75(-1.07%) |
Sep 08, 2023 | 165.82 | 166.61 | 162.47 | 162.87 | 1,443,577 | -3.91(-2.34%) |
Sep 07, 2023 | 164.93 | 167.50 | 164.54 | 166.78 | 1,574,017 | +0.30(+0.18%) |
Sep 06, 2023 | 167.81 | 169.76 | 163.77 | 166.49 | 1,461,800 | -1.62(-0.96%) |
Sep 05, 2023 | 170.01 | 170.01 | 166.72 | 168.11 | 1,465,024 | -2.31(-1.36%) |
Sep 01, 2023 | 171.81 | 172.73 | 169.17 | 170.42 | 989,913 | +0.47(+0.28%) |
Aug 31, 2023 | 168.52 | 170.29 | 167.64 | 169.94 | 1,280,839 | +1.82(+1.08%) |
Aug 30, 2023 | 169.48 | 169.53 | 167.83 | 168.13 | 655,294 | -1.44(-0.85%) |
Aug 29, 2023 | 164.49 | 169.69 | 164.10 | 169.57 | 1,060,585 | +4.72(+2.86%) |
Aug 28, 2023 | 163.35 | 166.18 | 163.05 | 164.85 | 954,822 | +1.52(+0.93%) |
Aug 25, 2023 | 164.09 | 164.57 | 161.08 | 163.33 | 1,030,813 | +0.38(+0.23%) |
Aug 24, 2023 | 163.01 | 164.73 | 161.03 | 162.95 | 1,229,307 | -1.97(-1.19%) |
Aug 23, 2023 | 165.80 | 166.78 | 164.58 | 164.92 | 1,355,538 | -1.39(-0.84%) |
Aug 22, 2023 | 167.07 | 168.35 | 165.94 | 166.31 | 1,048,869 | +0.75(+0.45%) |
Aug 21, 2023 | 166.51 | 167.06 | 164.39 | 165.56 | 723,632 | -0.67(-0.40%) |
Aug 18, 2023 | 164.08 | 166.97 | 163.87 | 166.23 | 1,064,370 | +0.41(+0.24%) |
Aug 17, 2023 | 167.89 | 170.14 | 165.13 | 165.83 | 1,189,165 | -0.54(-0.33%) |
Aug 16, 2023 | 166.70 | 168.87 | 166.35 | 166.37 | 907,065 | -0.76(-0.45%) |
Aug 15, 2023 | 168.26 | 168.72 | 166.10 | 167.13 | 1,223,629 | -2.75(-1.62%) |
Aug 14, 2023 | 168.31 | 172.31 | 165.39 | 169.88 | 2,172,304 | +5.45(+3.32%) |
Aug 11, 2023 | 163.59 | 165.39 | 163.20 | 164.43 | 1,066,898 | +0.26(+0.16%) |
Aug 10, 2023 | 167.87 | 168.63 | 162.27 | 164.18 | 1,286,752 | -3.08(-1.84%) |
Aug 09, 2023 | 168.58 | 169.42 | 166.89 | 167.26 | 1,118,607 | -0.52(-0.31%) |
Aug 08, 2023 | 164.73 | 168.39 | 162.74 | 167.78 | 1,134,663 | +0.64(+0.38%) |
Aug 07, 2023 | 166.66 | 168.75 | 166.06 | 167.14 | 961,451 | +1.48(+0.89%) |
Aug 04, 2023 | 169.71 | 170.65 | 165.37 | 165.66 | 1,316,270 | -3.97(-2.34%) |
Aug 03, 2023 | 167.87 | 172.54 | 167.30 | 169.63 | 1,486,830 | +2.16(+1.29%) |
Aug 02, 2023 | 168.75 | 170.50 | 167.06 | 167.47 | 1,747,898 | -3.37(-1.97%) |
Aug 01, 2023 | 167.51 | 171.41 | 166.82 | 170.83 | 1,285,167 | +0.90(+0.53%) |
Jul 31, 2023 | 168.58 | 171.30 | 167.95 | 169.94 | 1,741,584 | +3.11(+1.86%) |
Jul 28, 2023 | 166.88 | 168.47 | 164.26 | 166.82 | 992,288 | +0.50(+0.30%) |
Jul 27, 2023 | 166.08 | 167.80 | 165.26 | 166.32 | 1,262,215 | -0.47(-0.28%) |
Jul 26, 2023 | 167.83 | 169.87 | 164.66 | 166.79 | 1,344,285 | -3.92(-2.30%) |
Jul 25, 2023 | 161.92 | 172.07 | 161.43 | 170.72 | 1,884,876 | +6.15(+3.74%) |
Jul 24, 2023 | 162.72 | 165.66 | 161.62 | 164.56 | 1,311,932 | +2.78(+1.72%) |
Jul 21, 2023 | 164.34 | 164.59 | 161.31 | 161.78 | 1,193,327 | -2.16(-1.32%) |
Jul 20, 2023 | 165.80 | 165.99 | 162.78 | 163.94 | 1,179,707 | -1.09(-0.66%) |
Jul 19, 2023 | 167.88 | 167.96 | 163.99 | 165.03 | 1,099,010 | -4.11(-2.43%) |
Jul 18, 2023 | 164.95 | 169.63 | 164.73 | 169.13 | 1,350,158 | +3.80(+2.30%) |
Jul 17, 2023 | 163.62 | 165.67 | 162.96 | 165.33 | 797,522 | +0.65(+0.40%) |
Jul 14, 2023 | 167.53 | 167.53 | 162.40 | 164.68 | 1,167,969 | -2.46(-1.47%) |
Jul 13, 2023 | 168.73 | 168.88 | 166.84 | 167.14 | 915,688 | -0.41(-0.24%) |
Jul 12, 2023 | 167.87 | 170.14 | 167.35 | 167.54 | 1,150,573 | +1.31(+0.79%) |
Jul 11, 2023 | 162.99 | 166.44 | 162.26 | 166.23 | 1,256,389 | +4.13(+2.55%) |
Jul 10, 2023 | 158.94 | 162.37 | 158.60 | 162.10 | 991,946 | +2.18(+1.36%) |
Jul 07, 2023 | 158.45 | 162.90 | 158.06 | 159.92 | 1,580,430 | +1.81(+1.14%) |
Jul 06, 2023 | 156.90 | 159.96 | 154.72 | 158.11 | 1,937,832 | -0.33(-0.21%) |
Jul 05, 2023 | 161.89 | 163.32 | 157.97 | 158.44 | 2,610,463 | -5.10(-3.12%) |