Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 161.88 | 161.98 | 158.06 | 158.80 | 6,325,591 | -2.59(-1.61%) |
Sep 28, 2023 | 160.85 | 161.68 | 160.45 | 161.39 | 3,899,806 | +0.81(+0.51%) |
Sep 27, 2023 | 160.85 | 161.08 | 159.16 | 160.58 | 5,274,854 | -0.77(-0.48%) |
Sep 26, 2023 | 161.79 | 162.39 | 161.20 | 161.35 | 4,844,845 | -0.57(-0.35%) |
Sep 25, 2023 | 161.22 | 161.96 | 161.06 | 161.92 | 3,511,206 | +0.71(+0.44%) |
Sep 22, 2023 | 161.08 | 162.07 | 160.78 | 161.20 | 4,437,027 | +0.43(+0.27%) |
Sep 21, 2023 | 163.10 | 163.34 | 160.65 | 160.78 | 6,508,143 | -1.98(-1.21%) |
Sep 20, 2023 | 162.44 | 163.54 | 161.81 | 162.75 | 3,398,806 | +0.53(+0.32%) |
Sep 19, 2023 | 162.22 | 162.62 | 161.21 | 162.22 | 4,706,673 | -0.04(-0.02%) |
Sep 18, 2023 | 163.51 | 164.03 | 162.09 | 162.26 | 4,363,414 | -1.21(-0.74%) |
Sep 15, 2023 | 164.04 | 164.49 | 162.61 | 163.47 | 21,460,170 | -0.61(-0.37%) |
Sep 14, 2023 | 163.83 | 164.57 | 163.25 | 164.08 | 5,008,110 | +0.69(+0.42%) |
Sep 13, 2023 | 163.76 | 164.68 | 163.21 | 163.40 | 4,821,091 | +0.04(+0.02%) |
Sep 12, 2023 | 163.34 | 163.77 | 162.88 | 163.36 | 3,946,772 | +0.18(+0.11%) |
Sep 11, 2023 | 162.84 | 163.32 | 162.50 | 163.18 | 3,998,884 | +0.56(+0.35%) |
Sep 08, 2023 | 162.32 | 162.70 | 161.92 | 162.61 | 4,253,115 | +0.30(+0.18%) |
Sep 07, 2023 | 160.85 | 162.32 | 160.35 | 162.31 | 6,418,850 | +1.99(+1.24%) |
Sep 06, 2023 | 159.26 | 161.02 | 158.78 | 160.33 | 4,898,531 | +1.19(+0.75%) |
Sep 05, 2023 | 160.71 | 161.65 | 159.05 | 159.14 | 5,104,776 | -1.29(-0.80%) |
Sep 01, 2023 | 161.72 | 161.81 | 159.02 | 160.43 | 4,214,356 | -1.03(-0.64%) |
Aug 31, 2023 | 159.98 | 161.84 | 159.82 | 161.46 | 6,574,022 | +1.40(+0.87%) |
Aug 30, 2023 | 159.26 | 160.15 | 158.79 | 160.06 | 3,681,187 | +1.14(+0.72%) |
Aug 29, 2023 | 157.88 | 159.09 | 157.74 | 158.92 | 4,263,844 | +1.32(+0.84%) |
Aug 28, 2023 | 156.74 | 157.71 | 156.74 | 157.60 | 3,985,015 | +0.89(+0.57%) |
Aug 25, 2023 | 156.07 | 156.92 | 155.43 | 156.70 | 4,118,270 | +0.92(+0.59%) |
Aug 24, 2023 | 157.01 | 158.10 | 155.71 | 155.78 | 4,710,762 | -1.20(-0.77%) |
Aug 23, 2023 | 155.50 | 157.28 | 155.40 | 156.98 | 4,769,593 | +1.08(+0.69%) |
Aug 22, 2023 | 155.86 | 156.20 | 155.13 | 155.90 | 5,596,719 | -0.50(-0.32%) |
Aug 21, 2023 | 156.51 | 157.72 | 155.93 | 156.40 | 5,262,530 | -0.42(-0.27%) |
Aug 18, 2023 | 154.21 | 158.54 | 154.21 | 156.81 | 9,385,373 | +2.22(+1.44%) |
Aug 17, 2023 | 159.76 | 160.00 | 153.92 | 154.59 | 17,990,560 | -3.54(-2.24%) |
Aug 16, 2023 | 158.75 | 159.83 | 157.25 | 158.13 | 9,029,357 | +0.08(+0.05%) |
Aug 15, 2023 | 158.41 | 159.65 | 157.80 | 158.05 | 4,907,797 | -0.81(-0.51%) |
Aug 14, 2023 | 160.85 | 161.63 | 158.05 | 158.87 | 6,985,581 | -1.19(-0.74%) |
Aug 11, 2023 | 159.41 | 160.69 | 158.97 | 160.06 | 4,765,511 | +0.93(+0.59%) |
Aug 10, 2023 | 159.65 | 160.61 | 158.90 | 159.13 | 5,434,637 | -0.08(-0.05%) |
Aug 09, 2023 | 159.21 | 160.38 | 159.01 | 159.21 | 4,448,759 | +0.26(+0.16%) |
Aug 08, 2023 | 159.28 | 159.91 | 157.82 | 158.95 | 3,711,987 | +0.16(+0.10%) |
Aug 07, 2023 | 157.81 | 159.50 | 157.43 | 158.79 | 4,807,310 | +2.13(+1.36%) |
Aug 04, 2023 | 158.07 | 158.55 | 156.29 | 156.66 | 4,805,260 | -0.91(-0.58%) |
Aug 03, 2023 | 157.34 | 157.81 | 156.84 | 157.57 | 4,448,178 | +0.04(+0.02%) |
Aug 02, 2023 | 156.85 | 158.73 | 156.85 | 157.53 | 4,265,623 | +0.11(+0.07%) |
Aug 01, 2023 | 158.26 | 158.75 | 157.28 | 157.43 | 3,969,813 | -0.74(-0.47%) |
Jul 31, 2023 | 158.27 | 158.94 | 157.23 | 158.17 | 4,391,290 | -0.05(-0.03%) |
Jul 28, 2023 | 157.60 | 159.24 | 157.60 | 158.22 | 3,713,286 | +0.74(+0.47%) |
Jul 27, 2023 | 158.38 | 158.94 | 157.44 | 157.47 | 4,514,318 | -0.57(-0.36%) |
Jul 26, 2023 | 157.55 | 158.99 | 157.25 | 158.05 | 5,084,884 | +0.56(+0.36%) |
Jul 25, 2023 | 158.76 | 158.81 | 156.60 | 157.48 | 5,240,608 | -0.13(-0.08%) |
Jul 24, 2023 | 156.77 | 157.79 | 155.89 | 157.61 | 4,220,377 | +0.92(+0.59%) |
Jul 21, 2023 | 156.23 | 157.10 | 155.77 | 156.69 | 5,714,027 | +0.88(+0.57%) |
Jul 20, 2023 | 153.29 | 155.88 | 153.26 | 155.81 | 5,049,240 | +2.83(+1.85%) |
Jul 19, 2023 | 153.16 | 153.56 | 152.12 | 152.98 | 4,167,892 | +0.05(+0.03%) |
Jul 18, 2023 | 153.03 | 154.01 | 152.23 | 152.93 | 4,527,544 | -0.28(-0.18%) |
Jul 17, 2023 | 152.76 | 153.34 | 152.19 | 153.21 | 3,414,699 | +0.19(+0.12%) |
Jul 14, 2023 | 152.49 | 153.03 | 151.95 | 153.02 | 3,513,361 | +0.52(+0.34%) |
Jul 13, 2023 | 153.78 | 153.95 | 152.06 | 152.50 | 3,994,106 | -0.90(-0.59%) |
Jul 12, 2023 | 153.66 | 154.24 | 153.18 | 153.40 | 5,561,710 | +0.39(+0.25%) |
Jul 11, 2023 | 153.13 | 153.86 | 152.23 | 153.01 | 3,861,472 | -0.23(-0.15%) |
Jul 10, 2023 | 152.92 | 153.85 | 152.69 | 153.24 | 4,388,235 | +1.38(+0.91%) |
Jul 07, 2023 | 154.16 | 154.63 | 151.82 | 151.86 | 6,662,132 | -3.58(-2.30%) |
Jul 06, 2023 | 156.26 | 156.26 | 155.21 | 155.45 | 4,860,652 | -0.99(-0.63%) |
Jul 05, 2023 | 156.49 | 157.44 | 155.67 | 156.44 | 5,924,555 | -0.09(-0.06%) |