Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 178.50 | 179.11 | 177.24 | 177.72 | 224,782 | -2.64(-1.46%) |
Sep 28, 2023 | 178.50 | 180.81 | 177.80 | 180.36 | 281,277 | +2.01(+1.13%) |
Sep 27, 2023 | 179.20 | 180.34 | 177.16 | 178.35 | 407,603 | +1.85(+1.05%) |
Sep 26, 2023 | 177.20 | 178.66 | 176.12 | 176.51 | 462,282 | -4.24(-2.35%) |
Sep 25, 2023 | 180.91 | 180.80 | 180.28 | 180.75 | 356,433 | -2.21(-1.21%) |
Sep 22, 2023 | 184.27 | 184.96 | 182.81 | 182.96 | 405,499 | +0.78(+0.43%) |
Sep 21, 2023 | 183.05 | 183.17 | 181.73 | 182.18 | 335,693 | -2.40(-1.30%) |
Sep 20, 2023 | 185.94 | 188.26 | 184.34 | 184.57 | 488,662 | -6.15(-3.23%) |
Sep 19, 2023 | 190.16 | 191.32 | 189.81 | 190.72 | 479,351 | +5.95(+3.22%) |
Sep 18, 2023 | 184.49 | 184.87 | 183.59 | 184.78 | 216,200 | -0.24(-0.13%) |
Sep 15, 2023 | 186.45 | 186.64 | 184.77 | 185.01 | 402,587 | +1.19(+0.65%) |
Sep 14, 2023 | 182.37 | 183.89 | 182.12 | 183.82 | 368,511 | +3.91(+2.17%) |
Sep 13, 2023 | 179.69 | 180.27 | 179.32 | 179.91 | 270,407 | +2.64(+1.49%) |
Sep 12, 2023 | 176.24 | 177.83 | 176.02 | 177.27 | 272,975 | +2.55(+1.46%) |
Sep 11, 2023 | 173.99 | 175.16 | 173.79 | 174.72 | 241,187 | +1.51(+0.87%) |
Sep 08, 2023 | 172.52 | 173.60 | 172.52 | 173.21 | 162,479 | -1.70(-0.97%) |
Sep 07, 2023 | 174.40 | 175.22 | 173.86 | 174.91 | 266,618 | +0.04(+0.02%) |
Sep 06, 2023 | 175.73 | 175.90 | 174.19 | 174.87 | 384,262 | +3.38(+1.97%) |
Sep 05, 2023 | 171.18 | 171.95 | 170.76 | 171.49 | 318,702 | +2.77(+1.64%) |
Sep 01, 2023 | 170.06 | 170.06 | 168.12 | 168.72 | 173,704 | +0.40(+0.24%) |
Aug 31, 2023 | 168.15 | 168.68 | 167.83 | 168.32 | 571,269 | +3.99(+2.43%) |
Aug 30, 2023 | 164.37 | 165.04 | 163.89 | 164.33 | 184,046 | +0.64(+0.39%) |
Aug 29, 2023 | 161.90 | 163.88 | 161.79 | 163.69 | 168,714 | +0.14(+0.08%) |
Aug 28, 2023 | 162.66 | 163.66 | 162.54 | 163.55 | 178,798 | +2.73(+1.70%) |
Aug 25, 2023 | 160.63 | 161.46 | 159.82 | 160.82 | 114,569 | +1.64(+1.03%) |
Aug 24, 2023 | 160.88 | 161.37 | 159.18 | 159.18 | 248,916 | -3.06(-1.89%) |
Aug 23, 2023 | 161.77 | 162.41 | 161.46 | 162.24 | 194,000 | +0.90(+0.56%) |
Aug 22, 2023 | 162.17 | 162.76 | 161.25 | 161.34 | 159,934 | +2.15(+1.35%) |
Aug 21, 2023 | 158.57 | 159.60 | 158.41 | 159.19 | 201,528 | +0.90(+0.57%) |
Aug 18, 2023 | 157.28 | 158.61 | 156.83 | 158.29 | 280,157 | -0.40(-0.25%) |
Aug 17, 2023 | 159.94 | 160.38 | 158.58 | 158.69 | 246,098 | +0.04(+0.02%) |
Aug 16, 2023 | 159.14 | 160.29 | 158.41 | 158.65 | 338,270 | -3.08(-1.90%) |
Aug 15, 2023 | 162.26 | 162.26 | 161.23 | 161.73 | 201,842 | -1.28(-0.79%) |
Aug 14, 2023 | 161.93 | 163.40 | 161.53 | 163.01 | 237,430 | -0.57(-0.35%) |
Aug 11, 2023 | 163.67 | 163.93 | 162.96 | 163.58 | 150,101 | -0.37(-0.23%) |
Aug 10, 2023 | 165.80 | 165.96 | 163.51 | 163.95 | 196,913 | +0.42(+0.26%) |
Aug 09, 2023 | 164.20 | 164.63 | 162.73 | 163.53 | 327,364 | -2.99(-1.80%) |
Aug 08, 2023 | 165.63 | 166.58 | 164.66 | 166.52 | 440,922 | -3.03(-1.79%) |
Aug 07, 2023 | 168.52 | 169.55 | 168.00 | 169.55 | 235,838 | +2.54(+1.52%) |
Aug 04, 2023 | 167.89 | 168.59 | 166.87 | 167.01 | 211,942 | +2.17(+1.32%) |
Aug 03, 2023 | 164.70 | 164.97 | 163.05 | 164.84 | 431,493 | -5.16(-3.04%) |
Aug 02, 2023 | 170.11 | 171.49 | 169.36 | 170.00 | 429,907 | +1.97(+1.17%) |
Aug 01, 2023 | 167.33 | 168.55 | 166.78 | 168.04 | 538,118 | +3.52(+2.14%) |
Jul 31, 2023 | 164.28 | 164.84 | 164.10 | 164.52 | 206,426 | +1.07(+0.65%) |
Jul 28, 2023 | 163.40 | 164.09 | 163.00 | 163.45 | 298,895 | +1.68(+1.04%) |
Jul 27, 2023 | 162.20 | 163.04 | 161.72 | 161.77 | 186,425 | -0.26(-0.16%) |
Jul 26, 2023 | 161.50 | 162.34 | 161.23 | 162.03 | 165,961 | +0.14(+0.08%) |
Jul 25, 2023 | 161.35 | 162.13 | 161.09 | 161.90 | 238,569 | +1.01(+0.63%) |
Jul 24, 2023 | 160.94 | 161.27 | 160.62 | 160.89 | 216,905 | +1.68(+1.06%) |
Jul 21, 2023 | 159.96 | 160.05 | 159.00 | 159.21 | 219,227 | -0.46(-0.29%) |
Jul 20, 2023 | 159.47 | 160.02 | 158.81 | 159.67 | 222,755 | -0.67(-0.42%) |
Jul 19, 2023 | 161.30 | 161.33 | 160.06 | 160.34 | 221,698 | +0.76(+0.48%) |
Jul 18, 2023 | 158.36 | 159.91 | 158.29 | 159.58 | 445,425 | +3.66(+2.35%) |
Jul 17, 2023 | 155.87 | 156.06 | 154.66 | 155.92 | 249,637 | +0.29(+0.19%) |
Jul 14, 2023 | 156.43 | 156.46 | 155.56 | 155.63 | 261,046 | -1.17(-0.75%) |
Jul 13, 2023 | 157.13 | 157.34 | 156.61 | 156.80 | 292,918 | +1.06(+0.68%) |
Jul 12, 2023 | 155.94 | 156.76 | 155.60 | 155.75 | 253,915 | +0.83(+0.54%) |
Jul 11, 2023 | 154.54 | 155.04 | 154.01 | 154.91 | 373,146 | -1.78(-1.14%) |
Jul 10, 2023 | 156.46 | 156.85 | 156.00 | 156.69 | 272,463 | -1.50(-0.95%) |
Jul 07, 2023 | 157.48 | 159.36 | 157.48 | 158.19 | 296,722 | +0.92(+0.58%) |
Jul 06, 2023 | 157.55 | 157.63 | 156.31 | 157.27 | 274,389 | -1.05(-0.66%) |
Jul 05, 2023 | 158.72 | 158.72 | 157.78 | 158.32 | 365,807 | +1.40(+0.89%) |