Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 177.87 | 178.05 | 175.06 | 175.65 | 36,918,636 | -0.84(-0.47%) |
Sep 28, 2023 | 175.00 | 177.47 | 174.88 | 176.48 | 31,525,672 | +1.58(+0.90%) |
Sep 27, 2023 | 174.37 | 175.84 | 173.38 | 174.90 | 37,583,556 | +1.62(+0.93%) |
Sep 26, 2023 | 174.42 | 175.93 | 173.21 | 173.28 | 30,683,008 | -2.26(-1.29%) |
Sep 25, 2023 | 173.79 | 175.78 | 174.97 | 175.54 | 22,672,308 | +0.78(+0.45%) |
Sep 22, 2023 | 175.64 | 176.44 | 174.65 | 174.76 | 23,549,350 | -0.40(-0.23%) |
Sep 21, 2023 | 176.57 | 176.82 | 175.15 | 175.15 | 31,959,036 | -2.76(-1.55%) |
Sep 20, 2023 | 180.43 | 181.52 | 177.88 | 177.91 | 27,906,218 | -1.80(-1.00%) |
Sep 19, 2023 | 180.52 | 181.32 | 179.11 | 179.71 | 24,325,272 | -0.70(-0.39%) |
Sep 18, 2023 | 181.71 | 181.77 | 180.40 | 180.42 | 19,493,228 | -1.21(-0.66%) |
Sep 15, 2023 | 182.79 | 183.07 | 180.81 | 181.62 | 40,189,780 | -1.92(-1.05%) |
Sep 14, 2023 | 182.53 | 184.06 | 182.25 | 183.54 | 28,247,734 | +2.55(+1.41%) |
Sep 13, 2023 | 182.50 | 182.88 | 180.42 | 180.99 | 25,039,500 | -1.20(-0.66%) |
Sep 12, 2023 | 182.05 | 183.33 | 181.75 | 182.19 | 17,028,248 | -0.18(-0.10%) |
Sep 11, 2023 | 183.26 | 183.71 | 182.21 | 182.37 | 17,735,314 | +0.44(+0.24%) |
Sep 08, 2023 | 182.56 | 182.83 | 181.47 | 181.93 | 19,846,566 | -0.41(-0.22%) |
Sep 07, 2023 | 183.14 | 183.37 | 181.60 | 182.34 | 24,137,880 | -1.78(-0.97%) |
Sep 06, 2023 | 185.04 | 186.06 | 183.09 | 184.12 | 26,873,208 | -0.69(-0.37%) |
Sep 05, 2023 | 187.60 | 187.85 | 184.75 | 184.81 | 27,526,604 | -3.98(-2.11%) |
Sep 01, 2023 | 188.01 | 189.78 | 187.80 | 188.78 | 25,369,120 | +2.22(+1.19%) |
Aug 31, 2023 | 187.15 | 188.20 | 186.49 | 186.57 | 18,133,720 | -0.33(-0.17%) |
Aug 30, 2023 | 185.70 | 187.56 | 185.30 | 186.90 | 20,081,090 | +0.70(+0.38%) |
Aug 29, 2023 | 183.53 | 186.33 | 182.57 | 186.19 | 23,284,538 | +2.56(+1.40%) |
Aug 28, 2023 | 182.84 | 184.73 | 182.82 | 183.63 | 23,239,306 | +1.62(+0.89%) |
Aug 25, 2023 | 182.07 | 183.00 | 179.65 | 182.01 | 29,661,376 | +0.77(+0.43%) |
Aug 24, 2023 | 183.25 | 184.32 | 181.22 | 181.24 | 26,956,388 | -2.54(-1.38%) |
Aug 23, 2023 | 182.01 | 184.10 | 181.44 | 183.78 | 21,448,978 | +1.94(+1.07%) |
Aug 22, 2023 | 183.04 | 183.54 | 181.24 | 181.84 | 21,664,962 | -0.54(-0.30%) |
Aug 21, 2023 | 182.70 | 183.27 | 181.09 | 182.38 | 22,905,590 | -0.27(-0.15%) |
Aug 18, 2023 | 180.24 | 183.25 | 179.97 | 182.65 | 33,992,968 | +0.99(+0.54%) |
Aug 17, 2023 | 184.32 | 184.72 | 181.64 | 181.66 | 27,096,498 | -2.17(-1.18%) |
Aug 16, 2023 | 185.96 | 187.01 | 183.80 | 183.83 | 27,294,578 | -2.28(-1.22%) |
Aug 15, 2023 | 187.47 | 187.59 | 186.00 | 186.10 | 25,744,230 | -2.49(-1.32%) |
Aug 14, 2023 | 187.88 | 188.64 | 186.60 | 188.60 | 20,569,248 | -0.33(-0.17%) |
Aug 11, 2023 | 187.87 | 189.62 | 187.69 | 188.92 | 22,173,416 | +0.27(+0.14%) |
Aug 10, 2023 | 190.16 | 192.02 | 187.84 | 188.66 | 29,696,946 | -0.84(-0.44%) |
Aug 09, 2023 | 190.78 | 190.79 | 188.69 | 189.50 | 22,507,412 | -1.49(-0.78%) |
Aug 08, 2023 | 190.06 | 191.20 | 188.46 | 190.99 | 25,859,570 | -1.21(-0.63%) |
Aug 07, 2023 | 192.55 | 192.95 | 190.59 | 192.20 | 20,494,318 | +0.13(+0.07%) |
Aug 04, 2023 | 192.71 | 194.19 | 191.61 | 192.07 | 25,303,882 | -0.39(-0.20%) |
Aug 03, 2023 | 192.20 | 193.52 | 190.97 | 192.46 | 25,027,678 | -0.54(-0.28%) |
Aug 02, 2023 | 193.47 | 193.97 | 191.99 | 193.00 | 28,408,326 | -2.66(-1.36%) |
Aug 01, 2023 | 195.29 | 195.79 | 193.66 | 195.66 | 27,852,042 | -0.90(-0.46%) |
Jul 31, 2023 | 194.80 | 196.60 | 194.78 | 196.56 | 24,646,922 | +2.25(+1.16%) |
Jul 28, 2023 | 193.90 | 194.82 | 193.38 | 194.31 | 21,848,840 | +2.48(+1.29%) |
Jul 27, 2023 | 195.49 | 195.76 | 191.09 | 191.82 | 31,468,172 | -2.51(-1.29%) |
Jul 26, 2023 | 192.66 | 195.03 | 192.60 | 194.34 | 20,586,778 | +1.52(+0.79%) |
Jul 25, 2023 | 192.47 | 194.08 | 192.32 | 192.81 | 19,161,482 | -0.02(-0.01%) |
Jul 24, 2023 | 192.46 | 194.13 | 191.89 | 192.83 | 17,187,376 | +0.47(+0.25%) |
Jul 21, 2023 | 194.26 | 194.49 | 191.99 | 192.36 | 29,299,736 | -0.61(-0.32%) |
Jul 20, 2023 | 194.81 | 194.81 | 192.16 | 192.97 | 27,808,428 | -1.70(-0.87%) |
Jul 19, 2023 | 194.57 | 195.52 | 193.81 | 194.67 | 23,904,660 | +0.82(+0.42%) |
Jul 18, 2023 | 191.60 | 194.26 | 191.45 | 193.85 | 28,847,876 | +2.36(+1.23%) |
Jul 17, 2023 | 189.27 | 192.26 | 189.07 | 191.49 | 24,110,066 | +2.03(+1.07%) |
Jul 14, 2023 | 191.25 | 191.40 | 188.23 | 189.46 | 32,868,436 | -1.87(-0.98%) |
Jul 13, 2023 | 190.43 | 191.59 | 189.72 | 191.33 | 23,772,014 | +1.53(+0.81%) |
Jul 12, 2023 | 190.68 | 190.96 | 189.29 | 189.79 | 41,188,716 | +2.05(+1.09%) |
Jul 11, 2023 | 186.44 | 188.02 | 185.66 | 187.75 | 27,339,858 | +1.91(+1.03%) |
Jul 10, 2023 | 182.58 | 186.02 | 182.17 | 185.84 | 30,800,788 | +3.13(+1.71%) |
Jul 07, 2023 | 181.00 | 184.47 | 180.95 | 182.71 | 32,053,672 | +1.91(+1.06%) |
Jul 06, 2023 | 181.64 | 181.72 | 178.76 | 180.80 | 39,491,928 | -2.97(-1.61%) |
Jul 05, 2023 | 185.11 | 185.16 | 183.43 | 183.77 | 24,347,754 | -1.85(-1.00%) |