Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 175.74 | 177.85 | 174.07 | 177.10 | 754,167 | +3.07(+1.76%) |
Sep 28, 2023 | 176.32 | 178.24 | 173.90 | 174.03 | 362,010 | -2.83(-1.60%) |
Sep 27, 2023 | 177.18 | 178.55 | 171.66 | 176.86 | 511,654 | +1.81(+1.03%) |
Sep 26, 2023 | 171.01 | 175.41 | 170.05 | 175.05 | 576,602 | +4.28(+2.51%) |
Sep 25, 2023 | 170.93 | 172.31 | 169.22 | 170.77 | 530,128 | -0.78(-0.45%) |
Sep 22, 2023 | 173.85 | 175.22 | 169.85 | 171.55 | 678,897 | -2.30(-1.32%) |
Sep 21, 2023 | 174.47 | 175.39 | 171.08 | 173.85 | 685,045 | -1.67(-0.95%) |
Sep 20, 2023 | 176.00 | 179.49 | 174.41 | 175.52 | 565,312 | -0.14(-0.08%) |
Sep 19, 2023 | 179.02 | 180.32 | 175.41 | 175.66 | 687,764 | -4.11(-2.29%) |
Sep 18, 2023 | 183.62 | 184.84 | 178.21 | 179.77 | 731,120 | -5.22(-2.82%) |
Sep 15, 2023 | 191.64 | 196.28 | 182.63 | 184.99 | 1,912,614 | -8.07(-4.18%) |
Sep 14, 2023 | 200.00 | 202.50 | 188.45 | 193.06 | 2,105,872 | -18.59(-8.78%) |
Sep 12, 2023 | 211.65 | 6,220 | +7.93(+3.89%) | |||
Sep 11, 2023 | 201.57 | 204.65 | 196.67 | 203.72 | 553,725 | +2.29(+1.14%) |
Sep 08, 2023 | 201.25 | 205.52 | 200.52 | 201.43 | 660,071 | +0.33(+0.16%) |
Sep 07, 2023 | 201.14 | 203.79 | 200.18 | 201.10 | 809,639 | -0.35(-0.17%) |
Sep 06, 2023 | 201.50 | 201.76 | 197.03 | 201.45 | 394,573 | +1.11(+0.55%) |
Sep 05, 2023 | 200.83 | 204.59 | 199.26 | 200.34 | 436,283 | -0.83(-0.41%) |
Sep 01, 2023 | 199.14 | 204.48 | 199.14 | 201.17 | 494,156 | +3.35(+1.69%) |
Aug 31, 2023 | 197.50 | 200.77 | 197.15 | 197.82 | 464,653 | +0.66(+0.33%) |
Aug 30, 2023 | 194.46 | 198.34 | 194.46 | 197.16 | 546,373 | +2.70(+1.39%) |
Aug 29, 2023 | 191.67 | 195.70 | 190.97 | 194.46 | 368,247 | +2.80(+1.46%) |
Aug 28, 2023 | 189.99 | 192.72 | 189.76 | 191.66 | 267,263 | +2.40(+1.27%) |
Aug 25, 2023 | 186.55 | 190.50 | 186.38 | 189.26 | 192,881 | +2.49(+1.33%) |
Aug 24, 2023 | 189.72 | 190.32 | 183.73 | 186.77 | 349,547 | -3.61(-1.90%) |
Aug 23, 2023 | 190.40 | 192.40 | 189.07 | 190.38 | 272,647 | +1.00(+0.53%) |
Aug 22, 2023 | 189.13 | 190.38 | 187.62 | 189.38 | 523,741 | +0.65(+0.34%) |
Aug 21, 2023 | 186.70 | 189.44 | 183.41 | 188.73 | 352,756 | +2.70(+1.45%) |
Aug 18, 2023 | 182.19 | 186.25 | 181.87 | 186.03 | 372,608 | +2.14(+1.16%) |
Aug 17, 2023 | 183.13 | 185.40 | 182.36 | 183.89 | 395,682 | +1.46(+0.80%) |
Aug 16, 2023 | 179.35 | 182.96 | 179.00 | 182.43 | 451,627 | +2.30(+1.28%) |
Aug 15, 2023 | 180.00 | 181.67 | 178.64 | 180.13 | 503,423 | -1.22(-0.67%) |
Aug 14, 2023 | 184.41 | 184.41 | 180.76 | 181.35 | 1,122,898 | -4.44(-2.39%) |
Aug 11, 2023 | 184.11 | 187.45 | 184.11 | 185.79 | 358,810 | +0.76(+0.41%) |
Aug 10, 2023 | 188.02 | 189.54 | 184.99 | 185.03 | 368,371 | -1.33(-0.71%) |
Aug 09, 2023 | 186.19 | 186.67 | 183.87 | 186.36 | 394,088 | +1.52(+0.82%) |
Aug 08, 2023 | 184.54 | 186.90 | 182.72 | 184.84 | 488,358 | +0.55(+0.30%) |
Aug 07, 2023 | 185.61 | 186.03 | 182.77 | 184.29 | 451,545 | -1.29(-0.70%) |
Aug 04, 2023 | 189.31 | 189.31 | 184.01 | 185.58 | 567,891 | -4.52(-2.38%) |
Aug 03, 2023 | 182.13 | 192.29 | 180.02 | 190.10 | 674,481 | +3.09(+1.65%) |
Aug 02, 2023 | 186.80 | 187.50 | 184.16 | 187.01 | 631,454 | -2.04(-1.08%) |
Aug 01, 2023 | 193.40 | 194.52 | 187.47 | 189.05 | 507,325 | -6.35(-3.25%) |
Jul 31, 2023 | 199.10 | 200.29 | 194.52 | 195.40 | 406,348 | -3.89(-1.95%) |
Jul 28, 2023 | 196.59 | 200.00 | 194.89 | 199.29 | 341,586 | +4.42(+2.27%) |
Jul 27, 2023 | 196.18 | 196.54 | 192.58 | 194.87 | 853,862 | -0.07(-0.04%) |
Jul 26, 2023 | 193.42 | 195.24 | 190.05 | 194.94 | 459,717 | +1.48(+0.77%) |
Jul 25, 2023 | 192.06 | 195.13 | 190.76 | 193.46 | 685,829 | +1.14(+0.59%) |
Jul 24, 2023 | 201.19 | 202.46 | 190.86 | 192.32 | 770,557 | -7.75(-3.87%) |
Jul 21, 2023 | 201.89 | 202.36 | 199.36 | 200.07 | 305,079 | -1.37(-0.68%) |
Jul 20, 2023 | 204.33 | 206.57 | 200.00 | 201.44 | 440,410 | -3.88(-1.89%) |
Jul 19, 2023 | 209.97 | 210.56 | 205.28 | 205.32 | 428,482 | -3.10(-1.49%) |
Jul 18, 2023 | 202.77 | 210.76 | 200.13 | 208.42 | 599,743 | +5.59(+2.76%) |
Jul 17, 2023 | 208.00 | 218.88 | 201.86 | 202.83 | 1,234,091 | +5.73(+2.91%) |
Jul 14, 2023 | 203.54 | 203.88 | 196.90 | 197.10 | 498,022 | -6.78(-3.33%) |
Jul 13, 2023 | 203.29 | 205.37 | 201.19 | 203.88 | 538,777 | +1.98(+0.98%) |
Jul 12, 2023 | 204.09 | 207.40 | 201.77 | 201.90 | 489,811 | -0.25(-0.12%) |
Jul 11, 2023 | 199.95 | 202.71 | 197.03 | 202.15 | 511,926 | +2.34(+1.17%) |
Jul 10, 2023 | 192.60 | 200.99 | 192.40 | 199.81 | 584,244 | +7.13(+3.70%) |
Jul 07, 2023 | 193.43 | 195.97 | 192.06 | 192.68 | 284,057 | -1.71(-0.88%) |
Jul 06, 2023 | 190.37 | 194.94 | 190.08 | 194.39 | 407,548 | +1.82(+0.95%) |
Jul 05, 2023 | 190.00 | 194.40 | 189.06 | 192.57 | 329,522 | +2.88(+1.52%) |