Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 185.02 | 185.03 | 181.21 | 181.60 | 3,388,511 | -2.33(-1.27%) |
Sep 28, 2023 | 184.54 | 185.77 | 183.50 | 183.93 | 2,962,321 | -0.76(-0.41%) |
Sep 27, 2023 | 185.73 | 185.73 | 183.18 | 184.69 | 2,274,578 | -0.01(-0.01%) |
Sep 26, 2023 | 187.76 | 188.09 | 184.57 | 184.69 | 3,458,345 | -3.90(-2.07%) |
Sep 25, 2023 | 185.82 | 188.76 | 187.43 | 188.60 | 2,770,252 | +2.04(+1.10%) |
Sep 22, 2023 | 187.68 | 188.57 | 186.37 | 186.55 | 2,873,362 | -1.62(-0.86%) |
Sep 21, 2023 | 191.36 | 191.36 | 188.15 | 188.17 | 2,968,051 | -2.96(-1.55%) |
Sep 20, 2023 | 192.80 | 193.74 | 191.08 | 191.13 | 2,415,321 | -0.89(-0.47%) |
Sep 19, 2023 | 189.85 | 192.29 | 189.85 | 192.03 | 2,921,920 | +0.88(+0.46%) |
Sep 18, 2023 | 189.47 | 192.02 | 189.17 | 191.15 | 2,336,697 | +1.40(+0.74%) |
Sep 15, 2023 | 191.21 | 191.61 | 189.12 | 189.76 | 6,118,070 | -0.51(-0.27%) |
Sep 14, 2023 | 189.13 | 191.99 | 188.68 | 190.27 | 3,745,867 | +1.94(+1.03%) |
Sep 13, 2023 | 186.59 | 190.37 | 186.56 | 188.33 | 5,144,778 | +2.34(+1.26%) |
Sep 12, 2023 | 183.02 | 186.71 | 182.81 | 185.99 | 3,730,940 | +2.95(+1.61%) |
Sep 11, 2023 | 182.77 | 183.47 | 181.61 | 183.04 | 2,152,069 | +1.66(+0.92%) |
Sep 08, 2023 | 180.67 | 181.84 | 180.30 | 181.38 | 1,800,356 | +0.39(+0.22%) |
Sep 07, 2023 | 181.61 | 182.67 | 180.11 | 180.99 | 2,122,305 | -0.38(-0.21%) |
Sep 06, 2023 | 181.89 | 182.67 | 180.51 | 181.37 | 2,267,427 | -1.17(-0.64%) |
Sep 05, 2023 | 185.37 | 185.59 | 182.46 | 182.54 | 2,267,695 | -2.64(-1.43%) |
Sep 01, 2023 | 185.81 | 186.27 | 184.35 | 185.19 | 1,623,432 | +0.44(+0.24%) |
Aug 31, 2023 | 185.25 | 186.18 | 184.72 | 184.74 | 2,643,470 | -0.61(-0.33%) |
Aug 30, 2023 | 186.30 | 187.46 | 184.52 | 185.35 | 2,245,025 | -0.94(-0.51%) |
Aug 29, 2023 | 184.69 | 186.59 | 184.16 | 186.30 | 2,218,195 | +1.61(+0.87%) |
Aug 28, 2023 | 185.24 | 186.41 | 183.94 | 184.69 | 1,974,661 | +1.55(+0.85%) |
Aug 25, 2023 | 182.46 | 183.99 | 181.44 | 183.13 | 1,978,349 | +1.12(+0.62%) |
Aug 24, 2023 | 183.76 | 185.58 | 181.96 | 182.01 | 2,432,838 | -1.89(-1.03%) |
Aug 23, 2023 | 183.33 | 184.38 | 182.98 | 183.90 | 1,931,873 | +1.05(+0.57%) |
Aug 22, 2023 | 184.16 | 184.31 | 182.39 | 182.85 | 1,742,683 | -0.92(-0.50%) |
Aug 21, 2023 | 182.85 | 184.12 | 182.27 | 183.77 | 1,964,177 | +0.36(+0.20%) |
Aug 18, 2023 | 182.04 | 184.37 | 181.95 | 183.41 | 2,089,299 | +0.59(+0.32%) |
Aug 17, 2023 | 184.27 | 185.01 | 182.82 | 182.82 | 2,523,997 | -0.50(-0.27%) |
Aug 16, 2023 | 184.46 | 185.29 | 183.24 | 183.32 | 2,280,119 | -1.29(-0.70%) |
Aug 15, 2023 | 184.78 | 185.22 | 183.39 | 184.61 | 2,290,754 | -1.68(-0.90%) |
Aug 14, 2023 | 187.70 | 188.55 | 185.94 | 186.29 | 2,486,786 | -1.14(-0.61%) |
Aug 11, 2023 | 185.00 | 188.18 | 185.00 | 187.43 | 2,746,745 | +1.90(+1.02%) |
Aug 10, 2023 | 185.02 | 187.38 | 184.86 | 185.53 | 2,860,305 | +0.52(+0.28%) |
Aug 09, 2023 | 182.87 | 186.02 | 182.82 | 185.01 | 3,298,076 | +1.55(+0.85%) |
Aug 08, 2023 | 184.38 | 184.38 | 182.40 | 183.46 | 3,336,134 | -1.91(-1.03%) |
Aug 07, 2023 | 185.86 | 186.40 | 184.38 | 185.36 | 2,911,849 | +0.35(+0.19%) |
Aug 04, 2023 | 186.98 | 187.53 | 184.59 | 185.01 | 2,463,757 | -1.24(-0.67%) |
Aug 03, 2023 | 188.47 | 188.59 | 186.20 | 186.25 | 2,566,654 | -2.34(-1.24%) |
Aug 02, 2023 | 189.56 | 190.93 | 188.10 | 188.59 | 3,066,472 | -0.57(-0.30%) |
Aug 01, 2023 | 189.03 | 190.44 | 188.65 | 189.15 | 4,066,316 | -0.64(-0.34%) |
Jul 31, 2023 | 190.76 | 191.13 | 189.10 | 189.79 | 3,526,618 | -1.04(-0.54%) |
Jul 28, 2023 | 193.24 | 193.78 | 190.65 | 190.83 | 4,026,192 | -1.19(-0.62%) |
Jul 27, 2023 | 199.16 | 199.56 | 191.28 | 192.02 | 6,744,986 | -11.59(-5.69%) |
Jul 26, 2023 | 204.11 | 204.72 | 202.56 | 203.60 | 3,367,558 | -1.39(-0.68%) |
Jul 25, 2023 | 203.50 | 205.44 | 202.64 | 204.99 | 2,012,401 | +0.35(+0.17%) |
Jul 24, 2023 | 204.00 | 205.46 | 203.56 | 204.64 | 1,888,945 | +0.71(+0.35%) |
Jul 21, 2023 | 203.65 | 205.69 | 203.13 | 203.93 | 7,889,742 | +0.62(+0.30%) |
Jul 20, 2023 | 201.54 | 204.56 | 200.99 | 203.31 | 2,590,400 | +2.73(+1.36%) |
Jul 19, 2023 | 199.29 | 201.45 | 199.27 | 200.58 | 2,562,289 | -0.08(-0.04%) |
Jul 18, 2023 | 202.08 | 202.53 | 199.39 | 200.66 | 3,752,784 | -2.85(-1.40%) |
Jul 17, 2023 | 200.97 | 204.16 | 200.67 | 203.52 | 2,199,875 | +1.98(+0.98%) |
Jul 14, 2023 | 203.26 | 203.26 | 200.91 | 201.53 | 2,210,713 | -2.51(-1.23%) |
Jul 13, 2023 | 203.03 | 204.53 | 202.56 | 204.04 | 2,377,468 | +0.19(+0.09%) |
Jul 12, 2023 | 205.69 | 206.16 | 203.69 | 203.86 | 3,034,905 | -0.20(-0.10%) |
Jul 11, 2023 | 203.78 | 204.85 | 202.80 | 204.06 | 2,865,551 | +0.97(+0.48%) |
Jul 10, 2023 | 199.65 | 203.33 | 199.36 | 203.10 | 3,173,108 | +4.38(+2.20%) |
Jul 07, 2023 | 198.34 | 201.12 | 197.64 | 198.72 | 2,305,322 | -0.73(-0.37%) |
Jul 06, 2023 | 200.39 | 200.47 | 197.56 | 199.45 | 2,150,550 | -2.37(-1.17%) |
Jul 05, 2023 | 202.76 | 203.68 | 201.35 | 201.81 | 2,390,092 | -1.83(-0.90%) |