Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 154.18 | 154.46 | 150.88 | 151.11 | 185,303 | +1.52(+1.02%) |
Sep 28, 2023 | 148.60 | 150.16 | 148.42 | 149.59 | 170,992 | +2.52(+1.71%) |
Sep 27, 2023 | 148.09 | 148.23 | 145.37 | 147.07 | 328,519 | -0.94(-0.64%) |
Sep 26, 2023 | 148.34 | 149.37 | 147.90 | 148.01 | 299,069 | -3.20(-2.12%) |
Sep 25, 2023 | 151.76 | 151.62 | 150.84 | 151.21 | 156,631 | -3.56(-2.30%) |
Sep 22, 2023 | 155.93 | 157.17 | 154.32 | 154.77 | 127,030 | +0.45(+0.29%) |
Sep 21, 2023 | 154.85 | 155.85 | 154.04 | 154.32 | 239,919 | -1.39(-0.89%) |
Sep 20, 2023 | 156.79 | 158.70 | 155.60 | 155.71 | 261,859 | -2.34(-1.48%) |
Sep 19, 2023 | 156.93 | 158.23 | 156.13 | 158.05 | 155,590 | -0.39(-0.25%) |
Sep 18, 2023 | 158.33 | 159.06 | 157.91 | 158.44 | 160,734 | -2.44(-1.51%) |
Sep 15, 2023 | 163.34 | 164.08 | 160.84 | 160.88 | 486,696 | +2.07(+1.30%) |
Sep 14, 2023 | 157.85 | 159.72 | 157.41 | 158.81 | 237,176 | +3.25(+2.09%) |
Sep 13, 2023 | 157.45 | 157.87 | 155.27 | 155.56 | 155,804 | -2.27(-1.44%) |
Sep 12, 2023 | 156.87 | 158.66 | 156.80 | 157.83 | 114,377 | -2.27(-1.42%) |
Sep 11, 2023 | 159.59 | 160.23 | 158.81 | 160.10 | 130,575 | +1.52(+0.96%) |
Sep 08, 2023 | 157.87 | 159.53 | 157.71 | 158.58 | 189,138 | +3.06(+1.97%) |
Sep 07, 2023 | 155.55 | 156.29 | 154.35 | 155.52 | 192,606 | -1.55(-0.99%) |
Sep 06, 2023 | 158.25 | 158.32 | 154.98 | 157.07 | 386,584 | -5.20(-3.20%) |
Sep 05, 2023 | 164.64 | 164.76 | 162.22 | 162.27 | 148,786 | -4.67(-2.80%) |
Sep 01, 2023 | 171.40 | 171.57 | 165.70 | 166.94 | 185,603 | -2.34(-1.38%) |
Aug 31, 2023 | 171.86 | 172.62 | 168.73 | 169.28 | 131,954 | -6.29(-3.58%) |
Aug 30, 2023 | 175.98 | 177.15 | 175.24 | 175.57 | 101,023 | -1.33(-0.75%) |
Aug 29, 2023 | 172.87 | 176.90 | 172.79 | 176.90 | 107,427 | +3.68(+2.12%) |
Aug 28, 2023 | 172.01 | 173.36 | 171.78 | 173.22 | 115,082 | +2.67(+1.57%) |
Aug 25, 2023 | 170.39 | 171.47 | 168.25 | 170.55 | 84,874 | +1.86(+1.10%) |
Aug 24, 2023 | 170.80 | 171.37 | 168.40 | 168.69 | 78,655 | -3.04(-1.77%) |
Aug 23, 2023 | 170.39 | 172.27 | 170.29 | 171.73 | 85,934 | +1.12(+0.66%) |
Aug 22, 2023 | 171.92 | 172.37 | 170.34 | 170.61 | 271,602 | -0.65(-0.38%) |
Aug 21, 2023 | 170.97 | 171.60 | 170.00 | 171.26 | 126,835 | +2.46(+1.46%) |
Aug 18, 2023 | 166.41 | 169.52 | 166.00 | 168.80 | 373,202 | -0.95(-0.56%) |
Aug 17, 2023 | 172.44 | 172.55 | 169.43 | 169.75 | 301,479 | -3.88(-2.23%) |
Aug 16, 2023 | 175.05 | 175.93 | 173.54 | 173.63 | 335,663 | -1.24(-0.71%) |
Aug 15, 2023 | 176.64 | 176.78 | 174.61 | 174.87 | 161,830 | -3.82(-2.14%) |
Aug 14, 2023 | 177.14 | 178.69 | 176.50 | 178.69 | 67,164 | -1.40(-0.78%) |
Aug 11, 2023 | 179.90 | 180.77 | 179.43 | 180.09 | 72,529 | -2.04(-1.12%) |
Aug 10, 2023 | 182.94 | 185.26 | 181.82 | 182.13 | 125,634 | +4.56(+2.57%) |
Aug 09, 2023 | 177.66 | 178.46 | 176.66 | 177.57 | 154,262 | -0.48(-0.27%) |
Aug 08, 2023 | 176.48 | 178.25 | 175.75 | 178.05 | 138,182 | -2.26(-1.25%) |
Aug 07, 2023 | 180.48 | 180.68 | 178.85 | 180.31 | 66,329 | +2.36(+1.33%) |
Aug 04, 2023 | 179.09 | 180.65 | 177.74 | 177.95 | 101,532 | +0.29(+0.16%) |
Aug 03, 2023 | 176.25 | 178.56 | 176.07 | 177.66 | 100,591 | -0.23(-0.13%) |
Aug 02, 2023 | 180.00 | 180.12 | 177.10 | 177.89 | 226,575 | -4.55(-2.49%) |
Aug 01, 2023 | 182.52 | 182.98 | 181.50 | 182.44 | 239,169 | -3.81(-2.05%) |
Jul 31, 2023 | 186.82 | 187.70 | 186.12 | 186.25 | 79,558 | +0.88(+0.47%) |
Jul 28, 2023 | 184.56 | 186.34 | 184.38 | 185.37 | 119,691 | +2.86(+1.57%) |
Jul 27, 2023 | 184.43 | 185.49 | 182.36 | 182.51 | 167,366 | +1.90(+1.05%) |
Jul 26, 2023 | 179.32 | 181.25 | 178.63 | 180.61 | 297,863 | -1.84(-1.01%) |
Jul 25, 2023 | 189.65 | 190.71 | 182.29 | 182.45 | 415,433 | -7.53(-3.96%) |
Jul 24, 2023 | 188.17 | 190.49 | 188.00 | 189.98 | 137,703 | -3.00(-1.55%) |
Jul 21, 2023 | 191.85 | 193.53 | 191.17 | 192.98 | 185,606 | +3.18(+1.68%) |
Jul 20, 2023 | 190.24 | 191.06 | 189.00 | 189.80 | 174,664 | -0.45(-0.24%) |
Jul 19, 2023 | 191.22 | 191.63 | 189.33 | 190.25 | 219,546 | -3.18(-1.64%) |
Jul 18, 2023 | 191.38 | 193.49 | 191.20 | 193.43 | 109,026 | -0.06(-0.03%) |
Jul 17, 2023 | 192.84 | 193.82 | 191.58 | 193.49 | 138,119 | -6.10(-3.06%) |
Jul 14, 2023 | 199.62 | 200.76 | 199.31 | 199.59 | 118,241 | +2.52(+1.28%) |
Jul 13, 2023 | 197.28 | 197.94 | 196.01 | 197.07 | 159,403 | +4.09(+2.12%) |
Jul 12, 2023 | 190.38 | 193.50 | 189.78 | 192.98 | 164,363 | +5.41(+2.88%) |
Jul 11, 2023 | 186.56 | 187.85 | 185.57 | 187.57 | 67,751 | +4.73(+2.59%) |
Jul 10, 2023 | 181.47 | 183.32 | 181.41 | 182.84 | 74,578 | +1.92(+1.06%) |
Jul 07, 2023 | 180.66 | 182.20 | 179.48 | 180.92 | 79,055 | +2.37(+1.33%) |
Jul 06, 2023 | 179.09 | 179.40 | 177.01 | 178.55 | 99,089 | -5.59(-3.04%) |
Jul 05, 2023 | 184.77 | 185.32 | 183.71 | 184.14 | 91,720 | -2.65(-1.42%) |