Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 150.34 | 150.58 | 147.59 | 148.10 | 3,605,895 | -1.03(-0.69%) |
Sep 28, 2023 | 148.68 | 149.78 | 147.93 | 149.13 | 3,515,482 | +0.33(+0.22%) |
Sep 27, 2023 | 150.39 | 150.39 | 147.88 | 148.81 | 3,732,777 | -1.21(-0.81%) |
Sep 26, 2023 | 150.64 | 151.84 | 149.06 | 150.02 | 2,349,270 | -2.09(-1.38%) |
Sep 25, 2023 | 151.10 | 152.19 | 150.68 | 152.11 | 2,452,279 | +0.15(+0.10%) |
Sep 22, 2023 | 153.87 | 153.91 | 151.80 | 151.96 | 2,398,187 | -1.62(-1.05%) |
Sep 21, 2023 | 154.69 | 155.72 | 153.31 | 153.58 | 2,732,139 | -2.50(-1.60%) |
Sep 20, 2023 | 158.83 | 159.03 | 155.74 | 156.08 | 1,984,195 | -2.11(-1.33%) |
Sep 19, 2023 | 157.89 | 158.70 | 157.29 | 158.19 | 2,247,126 | -0.28(-0.18%) |
Sep 18, 2023 | 162.59 | 162.75 | 158.19 | 158.47 | 2,431,202 | -4.09(-2.52%) |
Sep 15, 2023 | 160.85 | 163.13 | 160.63 | 162.56 | 7,327,121 | +1.96(+1.22%) |
Sep 14, 2023 | 159.40 | 160.78 | 158.83 | 160.60 | 3,233,555 | +2.62(+1.66%) |
Sep 13, 2023 | 158.18 | 159.53 | 157.46 | 157.98 | 2,998,713 | +0.64(+0.40%) |
Sep 12, 2023 | 156.50 | 158.55 | 156.30 | 157.34 | 2,678,667 | +0.66(+0.42%) |
Sep 11, 2023 | 157.21 | 158.00 | 156.25 | 156.68 | 2,632,298 | +0.40(+0.25%) |
Sep 08, 2023 | 155.87 | 156.64 | 155.57 | 156.28 | 1,945,816 | +0.65(+0.41%) |
Sep 07, 2023 | 156.11 | 156.48 | 154.93 | 155.64 | 2,636,224 | -1.21(-0.77%) |
Sep 06, 2023 | 157.91 | 158.67 | 155.72 | 156.85 | 2,970,949 | -1.98(-1.25%) |
Sep 05, 2023 | 158.94 | 160.68 | 158.19 | 158.83 | 4,181,186 | +0.38(+0.24%) |
Sep 01, 2023 | 157.91 | 158.99 | 157.55 | 158.46 | 2,211,803 | +1.62(+1.03%) |
Aug 31, 2023 | 159.49 | 159.76 | 156.58 | 156.84 | 3,680,169 | -2.16(-1.36%) |
Aug 30, 2023 | 159.10 | 160.68 | 158.95 | 159.00 | 3,062,311 | -0.07(-0.04%) |
Aug 29, 2023 | 157.73 | 159.62 | 157.15 | 159.07 | 2,191,722 | +1.04(+0.66%) |
Aug 28, 2023 | 157.82 | 159.74 | 157.64 | 158.03 | 2,527,938 | +0.86(+0.55%) |
Aug 25, 2023 | 157.28 | 158.47 | 156.18 | 157.16 | 2,991,047 | +0.53(+0.34%) |
Aug 24, 2023 | 157.85 | 160.24 | 156.59 | 156.64 | 2,486,230 | -1.64(-1.03%) |
Aug 23, 2023 | 158.17 | 158.91 | 157.54 | 158.28 | 2,057,309 | +0.36(+0.23%) |
Aug 22, 2023 | 159.59 | 160.08 | 157.45 | 157.92 | 2,272,656 | -1.79(-1.12%) |
Aug 21, 2023 | 159.71 | 160.47 | 158.91 | 159.71 | 2,085,833 | +0.65(+0.41%) |
Aug 18, 2023 | 158.07 | 159.63 | 157.78 | 159.06 | 2,155,387 | -0.35(-0.22%) |
Aug 17, 2023 | 160.73 | 161.42 | 159.21 | 159.41 | 2,491,245 | -0.18(-0.11%) |
Aug 16, 2023 | 160.09 | 161.77 | 159.47 | 159.59 | 2,008,297 | -1.14(-0.71%) |
Aug 15, 2023 | 163.19 | 163.61 | 160.52 | 160.73 | 2,465,451 | -4.14(-2.51%) |
Aug 14, 2023 | 163.13 | 165.27 | 162.57 | 164.87 | 1,841,680 | +0.80(+0.49%) |
Aug 11, 2023 | 161.48 | 164.57 | 161.41 | 164.06 | 2,118,127 | +1.72(+1.06%) |
Aug 10, 2023 | 163.51 | 165.28 | 161.53 | 162.35 | 2,573,236 | -0.28(-0.17%) |
Aug 09, 2023 | 164.73 | 165.08 | 162.31 | 162.62 | 2,463,162 | -2.03(-1.24%) |
Aug 08, 2023 | 163.70 | 164.78 | 162.39 | 164.66 | 2,118,438 | -1.08(-0.65%) |
Aug 07, 2023 | 165.63 | 166.11 | 164.93 | 165.74 | 2,041,930 | +1.54(+0.94%) |
Aug 04, 2023 | 165.31 | 166.87 | 163.85 | 164.20 | 2,273,157 | -0.99(-0.60%) |
Aug 03, 2023 | 164.63 | 165.44 | 163.82 | 165.19 | 1,722,602 | -0.34(-0.20%) |
Aug 02, 2023 | 166.06 | 166.53 | 164.83 | 165.53 | 2,252,844 | -2.88(-1.71%) |
Aug 01, 2023 | 166.72 | 168.57 | 166.04 | 168.41 | 2,358,373 | +0.77(+0.46%) |
Jul 31, 2023 | 165.29 | 167.76 | 165.29 | 167.65 | 3,371,195 | +3.42(+2.08%) |
Jul 28, 2023 | 164.08 | 165.36 | 163.44 | 164.22 | 2,947,514 | +1.82(+1.12%) |
Jul 27, 2023 | 167.30 | 167.31 | 161.98 | 162.41 | 3,972,712 | -4.12(-2.47%) |
Jul 26, 2023 | 164.96 | 167.20 | 164.85 | 166.53 | 2,368,824 | +1.24(+0.75%) |
Jul 25, 2023 | 166.13 | 167.72 | 165.21 | 165.28 | 3,310,369 | -1.28(-0.77%) |
Jul 24, 2023 | 166.37 | 167.77 | 165.71 | 166.56 | 5,013,264 | -2.41(-1.43%) |
Jul 21, 2023 | 170.91 | 172.07 | 166.20 | 168.98 | 9,169,086 | -6.84(-3.89%) |
Jul 20, 2023 | 174.28 | 175.93 | 172.78 | 175.82 | 3,962,352 | -0.01(-0.01%) |
Jul 19, 2023 | 176.95 | 177.48 | 175.02 | 175.83 | 2,767,315 | -0.91(-0.52%) |
Jul 18, 2023 | 173.91 | 177.14 | 173.16 | 176.74 | 2,705,659 | +2.63(+1.51%) |
Jul 17, 2023 | 171.68 | 174.97 | 171.57 | 174.11 | 2,160,120 | +1.99(+1.15%) |
Jul 14, 2023 | 174.08 | 174.38 | 171.26 | 172.12 | 1,843,011 | -0.84(-0.49%) |
Jul 13, 2023 | 174.14 | 174.81 | 172.63 | 172.97 | 2,095,379 | -0.09(-0.05%) |
Jul 12, 2023 | 175.71 | 176.61 | 173.04 | 173.06 | 2,322,760 | -0.31(-0.18%) |
Jul 11, 2023 | 171.24 | 174.30 | 171.06 | 173.37 | 2,299,131 | +2.91(+1.71%) |
Jul 10, 2023 | 168.62 | 170.58 | 168.21 | 170.46 | 1,878,608 | +1.90(+1.12%) |
Jul 07, 2023 | 167.90 | 170.32 | 167.44 | 168.56 | 2,161,284 | -1.13(-0.67%) |
Jul 06, 2023 | 170.49 | 171.05 | 167.00 | 169.69 | 3,180,648 | -4.00(-2.30%) |
Jul 05, 2023 | 172.52 | 174.68 | 172.18 | 173.69 | 2,514,752 | +0.13(+0.07%) |