Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 169.04 | 169.77 | 165.91 | 166.21 | 3,734,838 | -3.11(-1.84%) |
Sep 21, 2023 | 176.76 | 176.76 | 169.15 | 169.32 | 2,499,360 | -8.09(-4.56%) |
Sep 20, 2023 | 178.99 | 179.71 | 177.04 | 177.41 | 1,885,984 | +0.05(+0.03%) |
Sep 19, 2023 | 178.47 | 179.99 | 177.07 | 177.36 | 1,612,616 | -2.17(-1.21%) |
Sep 18, 2023 | 179.91 | 181.64 | 178.70 | 179.53 | 1,499,109 | -0.61(-0.34%) |
Sep 15, 2023 | 180.97 | 182.43 | 179.24 | 180.14 | 3,514,613 | -0.94(-0.52%) |
Sep 14, 2023 | 178.63 | 182.22 | 178.63 | 181.08 | 1,444,580 | +4.13(+2.33%) |
Sep 13, 2023 | 178.48 | 178.93 | 176.37 | 176.95 | 1,639,006 | -2.24(-1.25%) |
Sep 12, 2023 | 179.35 | 179.62 | 175.40 | 179.19 | 1,341,477 | -1.09(-0.60%) |
Sep 11, 2023 | 180.76 | 181.04 | 177.55 | 180.28 | 1,393,108 | -0.61(-0.34%) |
Sep 08, 2023 | 182.89 | 183.30 | 178.86 | 180.89 | 1,645,782 | -1.66(-0.91%) |
Sep 07, 2023 | 177.62 | 183.53 | 177.34 | 182.55 | 2,404,472 | +4.54(+2.55%) |
Sep 06, 2023 | 180.19 | 180.19 | 176.14 | 178.01 | 2,313,319 | -2.41(-1.34%) |
Sep 05, 2023 | 180.56 | 182.44 | 179.50 | 180.42 | 1,715,227 | -0.37(-0.20%) |
Sep 01, 2023 | 182.49 | 182.49 | 179.29 | 180.79 | 1,654,107 | -0.53(-0.29%) |
Aug 31, 2023 | 183.08 | 183.52 | 180.73 | 181.32 | 1,567,090 | -0.96(-0.53%) |
Aug 30, 2023 | 182.50 | 184.19 | 181.81 | 182.28 | 1,858,341 | +0.78(+0.43%) |
Aug 29, 2023 | 178.68 | 181.65 | 177.78 | 181.50 | 1,572,906 | +3.33(+1.87%) |
Aug 28, 2023 | 178.15 | 179.05 | 176.79 | 178.17 | 1,381,866 | +0.64(+0.36%) |
Aug 25, 2023 | 177.09 | 178.55 | 175.67 | 177.53 | 1,174,704 | +0.38(+0.21%) |
Aug 24, 2023 | 178.40 | 179.53 | 176.28 | 177.15 | 1,055,711 | -0.69(-0.39%) |
Aug 23, 2023 | 177.46 | 178.49 | 176.72 | 177.84 | 1,655,759 | +2.11(+1.20%) |
Aug 22, 2023 | 175.16 | 176.38 | 173.21 | 175.73 | 1,658,406 | +0.71(+0.41%) |
Aug 21, 2023 | 175.22 | 175.88 | 172.55 | 175.02 | 1,998,501 | -1.43(-0.81%) |
Aug 18, 2023 | 174.69 | 177.88 | 174.30 | 176.45 | 1,511,326 | +0.14(+0.08%) |
Aug 17, 2023 | 177.65 | 179.66 | 175.92 | 176.31 | 2,370,152 | -1.68(-0.94%) |
Aug 16, 2023 | 185.75 | 186.17 | 177.40 | 177.99 | 2,200,284 | -7.66(-4.13%) |
Aug 15, 2023 | 185.34 | 187.15 | 184.19 | 185.65 | 1,487,822 | -1.50(-0.80%) |
Aug 14, 2023 | 185.87 | 187.39 | 184.94 | 187.15 | 1,341,960 | +0.04(+0.02%) |
Aug 11, 2023 | 185.83 | 187.90 | 185.82 | 187.11 | 1,073,115 | +0.17(+0.09%) |
Aug 10, 2023 | 187.17 | 189.32 | 186.50 | 186.94 | 1,618,380 | -0.16(-0.09%) |
Aug 09, 2023 | 183.93 | 187.19 | 183.47 | 187.10 | 1,475,632 | +2.49(+1.35%) |
Aug 08, 2023 | 182.20 | 184.89 | 179.85 | 184.61 | 2,047,318 | +1.09(+0.59%) |
Aug 07, 2023 | 185.00 | 186.01 | 182.24 | 183.52 | 1,559,561 | -1.25(-0.68%) |
Aug 04, 2023 | 184.17 | 187.79 | 183.35 | 184.77 | 1,687,503 | -0.98(-0.53%) |
Aug 03, 2023 | 189.34 | 190.30 | 183.68 | 185.75 | 2,493,037 | -4.87(-2.55%) |
Aug 02, 2023 | 190.17 | 191.94 | 188.13 | 190.62 | 2,236,407 | -0.62(-0.32%) |
Aug 01, 2023 | 190.75 | 192.34 | 189.66 | 191.24 | 2,243,797 | +0.93(+0.49%) |
Jul 31, 2023 | 189.34 | 191.69 | 189.00 | 190.31 | 1,812,769 | +1.34(+0.71%) |
Jul 28, 2023 | 194.93 | 196.18 | 188.94 | 188.97 | 1,714,588 | -4.26(-2.20%) |
Jul 27, 2023 | 194.42 | 200.81 | 193.19 | 193.23 | 2,969,622 | +3.25(+1.71%) |
Jul 26, 2023 | 187.04 | 190.24 | 186.85 | 189.98 | 3,158,260 | +3.19(+1.71%) |
Jul 25, 2023 | 191.00 | 191.49 | 186.66 | 186.79 | 2,353,595 | -4.04(-2.12%) |
Jul 24, 2023 | 185.92 | 191.32 | 184.03 | 190.83 | 3,420,665 | +5.94(+3.21%) |
Jul 21, 2023 | 184.92 | 186.04 | 181.60 | 184.89 | 4,474,325 | +0.24(+0.13%) |
Jul 20, 2023 | 182.82 | 184.86 | 179.21 | 184.65 | 4,163,674 | -4.46(-2.36%) |
Jul 19, 2023 | 189.33 | 193.61 | 188.62 | 189.11 | 3,379,986 | +3.32(+1.79%) |
Jul 18, 2023 | 186.00 | 188.94 | 182.16 | 185.79 | 3,090,614 | -0.47(-0.25%) |
Jul 17, 2023 | 192.93 | 193.21 | 184.90 | 186.26 | 4,359,888 | -7.71(-3.97%) |
Jul 14, 2023 | 196.10 | 196.66 | 193.75 | 193.97 | 1,712,217 | -2.87(-1.46%) |
Jul 13, 2023 | 195.08 | 196.94 | 192.80 | 196.84 | 1,750,011 | +1.41(+0.72%) |
Jul 12, 2023 | 197.26 | 198.33 | 194.59 | 195.43 | 1,649,197 | +0.83(+0.43%) |
Jul 11, 2023 | 193.64 | 195.02 | 192.66 | 194.60 | 1,484,236 | +1.05(+0.54%) |
Jul 10, 2023 | 194.35 | 195.63 | 192.95 | 193.55 | 1,615,724 | -2.00(-1.02%) |
Jul 07, 2023 | 194.89 | 197.11 | 191.88 | 195.55 | 1,830,202 | -0.46(-0.23%) |
Jul 06, 2023 | 196.00 | 197.44 | 193.77 | 196.01 | 1,605,643 | -2.35(-1.18%) |
Jul 05, 2023 | 195.00 | 199.32 | 194.82 | 198.36 | 2,178,999 | +3.32(+1.70%) |