Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 149.68 | 149.89 | 146.90 | 147.60 | 653,447 | -0.60(-0.41%) |
Sep 28, 2023 | 148.29 | 149.06 | 147.31 | 148.21 | 768,480 | +1.15(+0.78%) |
Sep 27, 2023 | 147.97 | 148.14 | 146.29 | 147.06 | 672,626 | -1.96(-1.31%) |
Sep 26, 2023 | 150.39 | 150.49 | 149.01 | 149.02 | 438,633 | -2.27(-1.50%) |
Sep 25, 2023 | 151.26 | 151.42 | 150.91 | 151.28 | 342,158 | -2.65(-1.72%) |
Sep 22, 2023 | 155.06 | 155.45 | 153.85 | 153.94 | 317,591 | +0.09(+0.06%) |
Sep 21, 2023 | 155.18 | 155.56 | 153.80 | 153.85 | 380,547 | -3.86(-2.45%) |
Sep 20, 2023 | 158.69 | 158.92 | 157.69 | 157.70 | 258,281 | +0.56(+0.36%) |
Sep 19, 2023 | 157.25 | 157.62 | 156.33 | 157.14 | 426,587 | +0.97(+0.62%) |
Sep 18, 2023 | 156.64 | 156.78 | 155.63 | 156.17 | 390,099 | -1.06(-0.67%) |
Sep 15, 2023 | 158.07 | 158.28 | 156.75 | 157.23 | 685,294 | -0.76(-0.48%) |
Sep 14, 2023 | 156.17 | 158.13 | 156.17 | 157.99 | 419,443 | +0.75(+0.48%) |
Sep 13, 2023 | 156.63 | 157.62 | 156.62 | 157.24 | 241,459 | -0.54(-0.34%) |
Sep 12, 2023 | 158.26 | 158.47 | 157.63 | 157.78 | 287,439 | -0.85(-0.54%) |
Sep 11, 2023 | 159.61 | 159.65 | 158.46 | 158.63 | 376,233 | -1.02(-0.64%) |
Sep 08, 2023 | 159.51 | 159.82 | 159.05 | 159.65 | 267,896 | +0.86(+0.54%) |
Sep 07, 2023 | 158.54 | 159.37 | 158.04 | 158.79 | 443,110 | +0.72(+0.46%) |
Sep 06, 2023 | 159.57 | 159.75 | 157.81 | 158.07 | 556,819 | +0.44(+0.28%) |
Sep 05, 2023 | 159.28 | 159.46 | 157.59 | 157.62 | 695,559 | -4.38(-2.71%) |
Sep 01, 2023 | 164.07 | 164.12 | 161.18 | 162.01 | 445,310 | -1.89(-1.15%) |
Aug 31, 2023 | 165.55 | 166.62 | 163.87 | 163.90 | 464,642 | -4.92(-2.91%) |
Aug 30, 2023 | 168.52 | 169.26 | 168.13 | 168.82 | 262,544 | +1.49(+0.89%) |
Aug 29, 2023 | 165.95 | 167.65 | 165.89 | 167.33 | 767,829 | +1.86(+1.12%) |
Aug 28, 2023 | 165.48 | 166.06 | 164.67 | 165.47 | 206,258 | +0.41(+0.25%) |
Aug 25, 2023 | 165.24 | 165.43 | 163.69 | 165.06 | 202,589 | +1.47(+0.90%) |
Aug 24, 2023 | 165.77 | 166.46 | 163.51 | 163.59 | 432,635 | -1.32(-0.80%) |
Aug 23, 2023 | 162.65 | 165.22 | 162.62 | 164.91 | 603,704 | +1.96(+1.20%) |
Aug 22, 2023 | 163.99 | 164.03 | 162.91 | 162.95 | 269,614 | -1.42(-0.87%) |
Aug 21, 2023 | 164.21 | 164.72 | 163.25 | 164.38 | 349,967 | +0.50(+0.30%) |
Aug 18, 2023 | 162.82 | 164.17 | 162.63 | 163.88 | 292,659 | +0.80(+0.49%) |
Aug 17, 2023 | 165.21 | 165.28 | 162.67 | 163.08 | 322,246 | -2.07(-1.25%) |
Aug 16, 2023 | 166.10 | 166.69 | 164.88 | 165.15 | 290,845 | -1.53(-0.92%) |
Aug 15, 2023 | 167.99 | 168.09 | 166.45 | 166.68 | 285,943 | -2.24(-1.33%) |
Aug 14, 2023 | 166.87 | 169.19 | 166.60 | 168.92 | 473,184 | +0.68(+0.41%) |
Aug 11, 2023 | 167.48 | 168.88 | 167.34 | 168.24 | 341,484 | -1.00(-0.59%) |
Aug 10, 2023 | 169.58 | 170.76 | 169.03 | 169.25 | 343,039 | +1.94(+1.16%) |
Aug 09, 2023 | 167.11 | 167.90 | 166.81 | 167.30 | 195,851 | +0.52(+0.31%) |
Aug 08, 2023 | 166.25 | 166.99 | 165.39 | 166.79 | 279,471 | -0.19(-0.11%) |
Aug 07, 2023 | 166.11 | 167.09 | 165.69 | 166.97 | 257,828 | +1.10(+0.66%) |
Aug 04, 2023 | 166.54 | 167.83 | 165.76 | 165.87 | 236,783 | -0.75(-0.45%) |
Aug 03, 2023 | 165.86 | 167.52 | 165.79 | 166.62 | 339,536 | -2.14(-1.27%) |
Aug 02, 2023 | 169.25 | 169.91 | 167.85 | 168.76 | 398,403 | -2.23(-1.31%) |
Aug 01, 2023 | 171.32 | 172.47 | 170.77 | 170.99 | 387,854 | -0.62(-0.36%) |
Jul 31, 2023 | 171.52 | 172.81 | 171.30 | 171.62 | 241,465 | -1.08(-0.63%) |
Jul 28, 2023 | 172.63 | 173.62 | 172.32 | 172.70 | 305,164 | +0.91(+0.53%) |
Jul 27, 2023 | 173.66 | 174.44 | 171.60 | 171.79 | 422,627 | -0.47(-0.27%) |
Jul 26, 2023 | 171.09 | 172.84 | 171.05 | 172.26 | 466,367 | -1.77(-1.01%) |
Jul 25, 2023 | 174.25 | 174.49 | 173.00 | 174.03 | 414,824 | +1.02(+0.59%) |
Jul 24, 2023 | 172.07 | 173.44 | 171.87 | 173.00 | 255,764 | -0.35(-0.20%) |
Jul 21, 2023 | 172.12 | 173.57 | 171.91 | 173.35 | 392,034 | +1.64(+0.95%) |
Jul 20, 2023 | 172.09 | 172.33 | 171.25 | 171.71 | 442,976 | -3.55(-2.03%) |
Jul 19, 2023 | 174.64 | 175.36 | 174.07 | 175.26 | 403,328 | +4.11(+2.40%) |
Jul 18, 2023 | 171.74 | 172.53 | 170.85 | 171.16 | 294,077 | -0.59(-0.35%) |
Jul 17, 2023 | 171.60 | 172.08 | 171.17 | 171.75 | 229,079 | -1.41(-0.82%) |
Jul 14, 2023 | 173.34 | 173.51 | 172.53 | 173.17 | 329,670 | +1.70(+0.99%) |
Jul 13, 2023 | 171.63 | 172.19 | 171.15 | 171.47 | 423,846 | +2.43(+1.44%) |
Jul 12, 2023 | 168.46 | 169.51 | 167.81 | 169.04 | 543,716 | +1.65(+0.98%) |
Jul 11, 2023 | 167.50 | 167.58 | 166.70 | 167.39 | 315,362 | +2.13(+1.29%) |
Jul 10, 2023 | 165.29 | 166.05 | 164.93 | 165.27 | 305,101 | +0.12(+0.07%) |
Jul 07, 2023 | 165.69 | 166.16 | 165.14 | 165.15 | 288,507 | -1.48(-0.89%) |
Jul 06, 2023 | 167.15 | 167.25 | 165.84 | 166.63 | 325,582 | -2.02(-1.20%) |
Jul 05, 2023 | 168.85 | 168.99 | 167.95 | 168.65 | 255,201 | -1.03(-0.61%) |