Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 184.04 | 184.05 | 180.25 | 180.64 | 3,406,452 | -2.32(-1.27%) |
Sep 28, 2023 | 183.56 | 184.79 | 182.54 | 182.96 | 2,978,006 | -0.75(-0.41%) |
Sep 27, 2023 | 184.75 | 184.75 | 182.22 | 183.71 | 2,286,621 | -0.01(-0.01%) |
Sep 26, 2023 | 186.77 | 187.10 | 183.59 | 183.72 | 3,476,656 | -3.88(-2.07%) |
Sep 25, 2023 | 184.85 | 187.77 | 186.44 | 187.60 | 2,784,919 | +2.03(+1.10%) |
Sep 22, 2023 | 186.69 | 187.58 | 185.38 | 185.57 | 2,888,576 | -1.61(-0.86%) |
Sep 21, 2023 | 190.35 | 190.35 | 187.15 | 187.18 | 2,983,765 | -2.94(-1.55%) |
Sep 20, 2023 | 191.79 | 192.72 | 190.08 | 190.13 | 2,428,109 | -0.89(-0.47%) |
Sep 19, 2023 | 188.85 | 191.28 | 188.85 | 191.02 | 2,937,391 | +0.87(+0.46%) |
Sep 18, 2023 | 188.47 | 191.01 | 188.17 | 190.15 | 2,349,069 | +1.39(+0.74%) |
Sep 15, 2023 | 190.21 | 190.60 | 188.12 | 188.76 | 6,150,464 | -0.51(-0.27%) |
Sep 14, 2023 | 188.13 | 190.98 | 187.68 | 189.27 | 3,765,700 | +1.93(+1.03%) |
Sep 13, 2023 | 185.61 | 189.36 | 185.57 | 187.34 | 5,172,018 | +2.33(+1.26%) |
Sep 12, 2023 | 182.06 | 185.73 | 181.84 | 185.01 | 3,750,694 | +2.93(+1.61%) |
Sep 11, 2023 | 181.81 | 182.50 | 180.65 | 182.08 | 2,163,463 | +1.65(+0.92%) |
Sep 08, 2023 | 179.72 | 180.89 | 179.35 | 180.43 | 1,809,889 | +0.39(+0.22%) |
Sep 07, 2023 | 180.65 | 181.71 | 179.16 | 180.04 | 2,133,541 | -0.38(-0.21%) |
Sep 06, 2023 | 180.94 | 181.71 | 179.56 | 180.42 | 2,279,432 | -1.16(-0.64%) |
Sep 05, 2023 | 184.40 | 184.61 | 181.50 | 181.58 | 2,279,702 | -2.63(-1.43%) |
Sep 01, 2023 | 184.83 | 185.29 | 183.38 | 184.21 | 1,632,028 | +0.44(+0.24%) |
Aug 31, 2023 | 184.27 | 185.20 | 183.75 | 183.77 | 2,657,466 | -0.61(-0.33%) |
Aug 30, 2023 | 185.32 | 186.47 | 183.55 | 184.38 | 2,256,911 | -0.94(-0.51%) |
Aug 29, 2023 | 183.71 | 185.61 | 183.19 | 185.32 | 2,229,940 | +1.60(+0.87%) |
Aug 28, 2023 | 184.26 | 185.43 | 182.97 | 183.71 | 1,985,116 | +1.54(+0.85%) |
Aug 25, 2023 | 181.50 | 183.02 | 180.48 | 182.17 | 1,988,824 | +1.12(+0.62%) |
Aug 24, 2023 | 182.79 | 184.60 | 181.00 | 181.05 | 2,445,719 | -1.88(-1.03%) |
Aug 23, 2023 | 182.36 | 183.41 | 182.02 | 182.93 | 1,942,101 | +1.05(+0.58%) |
Aug 22, 2023 | 183.19 | 183.34 | 181.43 | 181.88 | 1,751,910 | -0.92(-0.50%) |
Aug 21, 2023 | 181.88 | 183.15 | 181.31 | 182.80 | 1,974,577 | +0.36(+0.20%) |
Aug 18, 2023 | 181.08 | 183.39 | 180.99 | 182.44 | 2,100,361 | +0.59(+0.32%) |
Aug 17, 2023 | 183.30 | 184.04 | 181.85 | 181.85 | 2,537,361 | -0.50(-0.27%) |
Aug 16, 2023 | 183.49 | 184.32 | 182.28 | 182.35 | 2,292,192 | -1.28(-0.70%) |
Aug 15, 2023 | 183.81 | 184.24 | 182.42 | 183.63 | 2,302,883 | -1.67(-0.90%) |
Aug 14, 2023 | 186.71 | 187.56 | 184.96 | 185.31 | 2,499,953 | -1.13(-0.61%) |
Aug 11, 2023 | 184.03 | 187.19 | 184.03 | 186.44 | 2,761,288 | +1.89(+1.02%) |
Aug 10, 2023 | 184.04 | 186.39 | 183.89 | 184.55 | 2,875,450 | +0.52(+0.28%) |
Aug 09, 2023 | 181.91 | 185.04 | 181.86 | 184.03 | 3,315,538 | +1.55(+0.85%) |
Aug 08, 2023 | 183.41 | 183.41 | 181.44 | 182.49 | 3,353,797 | -1.90(-1.03%) |
Aug 07, 2023 | 184.88 | 185.42 | 183.41 | 184.38 | 2,927,266 | +0.35(+0.19%) |
Aug 04, 2023 | 186.00 | 186.54 | 183.62 | 184.03 | 2,476,802 | -1.24(-0.67%) |
Aug 03, 2023 | 187.48 | 187.59 | 185.22 | 185.27 | 2,580,243 | -2.32(-1.24%) |
Aug 02, 2023 | 188.57 | 189.93 | 187.11 | 187.59 | 3,082,708 | -0.56(-0.30%) |
Aug 01, 2023 | 188.03 | 189.44 | 187.65 | 188.16 | 4,087,846 | -0.63(-0.33%) |
Jul 31, 2023 | 189.75 | 190.13 | 188.10 | 188.79 | 3,545,290 | -1.03(-0.54%) |
Jul 28, 2023 | 192.22 | 192.76 | 189.65 | 189.82 | 4,047,509 | -1.19(-0.62%) |
Jul 27, 2023 | 198.11 | 198.51 | 190.27 | 191.01 | 6,780,699 | -11.52(-5.69%) |
Jul 26, 2023 | 203.04 | 203.64 | 201.49 | 202.53 | 3,385,388 | -1.38(-0.68%) |
Jul 25, 2023 | 202.43 | 204.35 | 201.57 | 203.91 | 2,023,056 | +0.35(+0.17%) |
Jul 24, 2023 | 202.93 | 204.38 | 202.48 | 203.56 | 1,898,946 | +0.71(+0.35%) |
Jul 21, 2023 | 202.58 | 204.60 | 202.06 | 202.85 | 7,931,516 | +0.61(+0.30%) |
Jul 20, 2023 | 200.48 | 203.49 | 199.93 | 202.24 | 2,604,116 | +2.71(+1.36%) |
Jul 19, 2023 | 198.24 | 200.39 | 198.22 | 199.53 | 2,575,855 | -0.08(-0.04%) |
Jul 18, 2023 | 201.01 | 201.46 | 198.34 | 199.60 | 3,772,654 | -2.84(-1.40%) |
Jul 17, 2023 | 199.92 | 203.09 | 199.61 | 202.44 | 2,211,522 | +1.97(+0.98%) |
Jul 14, 2023 | 202.19 | 202.19 | 199.85 | 200.47 | 2,222,418 | -2.50(-1.23%) |
Jul 13, 2023 | 201.96 | 203.46 | 201.49 | 202.97 | 2,390,056 | +0.18(+0.09%) |
Jul 12, 2023 | 204.60 | 205.07 | 202.62 | 202.78 | 3,050,974 | -0.20(-0.10%) |
Jul 11, 2023 | 202.71 | 203.77 | 201.73 | 202.99 | 2,880,723 | +0.96(+0.48%) |
Jul 10, 2023 | 198.59 | 202.26 | 198.31 | 202.03 | 3,189,908 | +4.36(+2.20%) |
Jul 07, 2023 | 197.30 | 200.06 | 196.60 | 197.67 | 2,317,528 | -0.73(-0.37%) |
Jul 06, 2023 | 199.33 | 199.41 | 196.52 | 198.40 | 2,161,936 | -2.35(-1.17%) |
Jul 05, 2023 | 201.69 | 202.60 | 200.28 | 200.75 | 2,402,747 | -1.82(-0.90%) |