Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 152.97 | 153.78 | 151.56 | 152.36 | 5,150,905 | +0.36(+0.24%) |
Sep 28, 2023 | 149.19 | 152.05 | 149.00 | 152.00 | 5,700,154 | +3.02(+2.03%) |
Sep 27, 2023 | 149.04 | 149.36 | 147.15 | 148.97 | 3,498,420 | +0.50(+0.34%) |
Sep 26, 2023 | 149.55 | 150.54 | 148.38 | 148.48 | 3,541,841 | -2.35(-1.56%) |
Sep 25, 2023 | 149.48 | 151.59 | 150.38 | 150.83 | 2,967,283 | +0.52(+0.34%) |
Sep 22, 2023 | 151.92 | 152.33 | 150.05 | 150.31 | 3,280,724 | -1.61(-1.06%) |
Sep 21, 2023 | 153.46 | 154.22 | 151.73 | 151.93 | 3,888,926 | -2.16(-1.40%) |
Sep 20, 2023 | 155.03 | 155.83 | 153.80 | 154.09 | 2,353,540 | -0.36(-0.23%) |
Sep 19, 2023 | 154.73 | 155.10 | 152.98 | 154.45 | 2,403,115 | -0.42(-0.27%) |
Sep 18, 2023 | 156.31 | 156.54 | 154.52 | 154.87 | 2,792,228 | -2.00(-1.28%) |
Sep 15, 2023 | 157.11 | 157.83 | 156.05 | 156.87 | 4,483,336 | -0.24(-0.15%) |
Sep 14, 2023 | 156.16 | 157.25 | 155.45 | 157.11 | 2,860,811 | +2.83(+1.83%) |
Sep 13, 2023 | 153.03 | 154.49 | 152.35 | 154.28 | 4,165,788 | +1.24(+0.81%) |
Sep 12, 2023 | 153.82 | 154.44 | 151.60 | 153.04 | 6,375,313 | -4.22(-2.69%) |
Sep 11, 2023 | 157.96 | 158.62 | 156.73 | 157.26 | 3,721,347 | -0.15(-0.09%) |
Sep 08, 2023 | 158.76 | 158.76 | 156.98 | 157.41 | 3,643,975 | -1.17(-0.74%) |
Sep 07, 2023 | 158.34 | 158.98 | 156.90 | 158.58 | 3,082,421 | -0.07(-0.04%) |
Sep 06, 2023 | 160.19 | 160.55 | 157.81 | 158.65 | 3,972,718 | -1.62(-1.01%) |
Sep 05, 2023 | 163.72 | 164.23 | 159.92 | 160.28 | 5,009,925 | -3.94(-2.40%) |
Sep 01, 2023 | 166.68 | 166.83 | 163.57 | 164.21 | 3,362,371 | -1.37(-0.83%) |
Aug 31, 2023 | 168.15 | 168.80 | 165.48 | 165.58 | 3,631,658 | -2.55(-1.52%) |
Aug 30, 2023 | 168.17 | 168.86 | 167.14 | 168.13 | 2,775,872 | +0.25(+0.15%) |
Aug 29, 2023 | 165.52 | 168.05 | 165.19 | 167.88 | 3,336,481 | +2.84(+1.72%) |
Aug 28, 2023 | 165.88 | 166.81 | 164.18 | 165.03 | 2,013,142 | -0.03(-0.02%) |
Aug 25, 2023 | 163.66 | 165.53 | 163.09 | 165.06 | 2,564,803 | +1.83(+1.12%) |
Aug 24, 2023 | 164.24 | 165.01 | 163.21 | 163.24 | 2,258,472 | -1.84(-1.11%) |
Aug 23, 2023 | 163.93 | 165.50 | 163.57 | 165.07 | 2,429,999 | +1.98(+1.21%) |
Aug 22, 2023 | 165.19 | 166.52 | 162.65 | 163.10 | 2,763,922 | -1.59(-0.97%) |
Aug 21, 2023 | 167.06 | 167.86 | 163.31 | 164.69 | 3,592,986 | -2.69(-1.61%) |
Aug 18, 2023 | 165.98 | 168.28 | 165.98 | 167.38 | 2,934,590 | +0.49(+0.29%) |
Aug 17, 2023 | 167.50 | 167.68 | 166.22 | 166.89 | 3,055,429 | +0.00(+0.00%) |
Aug 16, 2023 | 168.22 | 169.67 | 166.74 | 166.89 | 2,558,029 | -2.46(-1.45%) |
Aug 15, 2023 | 170.52 | 170.63 | 168.87 | 169.35 | 2,321,281 | -2.20(-1.28%) |
Aug 14, 2023 | 172.15 | 172.46 | 170.63 | 171.55 | 3,049,498 | -1.09(-0.63%) |
Aug 11, 2023 | 174.25 | 175.00 | 171.94 | 172.64 | 3,640,581 | -2.09(-1.20%) |
Aug 10, 2023 | 174.44 | 176.54 | 174.29 | 174.73 | 4,092,000 | +0.98(+0.56%) |
Aug 09, 2023 | 173.51 | 175.69 | 172.97 | 173.75 | 3,354,510 | -1.14(-0.65%) |
Aug 08, 2023 | 177.33 | 178.56 | 170.51 | 174.90 | 6,640,821 | -1.55(-0.88%) |
Aug 07, 2023 | 176.30 | 177.50 | 175.08 | 176.45 | 4,551,661 | +1.17(+0.67%) |
Aug 04, 2023 | 176.43 | 176.89 | 174.82 | 175.27 | 4,580,953 | -0.54(-0.31%) |
Aug 03, 2023 | 176.63 | 178.78 | 175.58 | 175.82 | 3,813,936 | -1.79(-1.01%) |
Aug 02, 2023 | 178.19 | 179.56 | 177.11 | 177.61 | 2,073,495 | -2.08(-1.16%) |
Aug 01, 2023 | 181.01 | 181.14 | 178.01 | 179.69 | 2,914,833 | -1.58(-0.87%) |
Jul 31, 2023 | 181.92 | 182.42 | 180.37 | 181.27 | 2,398,346 | -0.74(-0.40%) |
Jul 28, 2023 | 182.49 | 183.71 | 181.81 | 182.01 | 2,379,153 | +1.33(+0.73%) |
Jul 27, 2023 | 179.32 | 181.37 | 178.29 | 180.68 | 3,356,110 | +2.06(+1.15%) |
Jul 26, 2023 | 177.51 | 179.33 | 176.02 | 178.62 | 4,323,633 | -0.29(-0.16%) |
Jul 25, 2023 | 181.93 | 186.94 | 176.44 | 178.91 | 10,331,301 | -3.54(-1.94%) |
Jul 24, 2023 | 180.04 | 183.42 | 179.90 | 182.44 | 2,539,241 | +1.01(+0.56%) |
Jul 21, 2023 | 181.06 | 183.55 | 180.89 | 181.44 | 5,250,020 | +0.35(+0.19%) |
Jul 20, 2023 | 180.79 | 182.31 | 179.79 | 181.09 | 2,790,947 | +0.89(+0.49%) |
Jul 19, 2023 | 178.81 | 180.63 | 178.81 | 180.19 | 3,116,542 | +1.41(+0.79%) |
Jul 18, 2023 | 177.09 | 179.11 | 177.09 | 178.79 | 2,464,746 | +1.77(+1.00%) |
Jul 17, 2023 | 178.70 | 178.72 | 176.71 | 177.02 | 2,639,088 | -2.44(-1.36%) |
Jul 14, 2023 | 178.99 | 179.85 | 178.14 | 179.46 | 2,285,214 | -0.10(-0.05%) |
Jul 13, 2023 | 180.79 | 181.94 | 179.53 | 179.56 | 2,949,568 | -1.09(-0.61%) |
Jul 12, 2023 | 181.21 | 181.79 | 179.66 | 180.65 | 2,669,547 | +1.21(+0.67%) |
Jul 11, 2023 | 176.23 | 179.69 | 175.68 | 179.44 | 3,304,915 | +3.79(+2.16%) |
Jul 10, 2023 | 174.05 | 176.72 | 174.05 | 175.65 | 2,449,458 | +1.52(+0.87%) |
Jul 07, 2023 | 172.53 | 176.03 | 172.47 | 174.13 | 3,246,967 | +0.47(+0.27%) |
Jul 06, 2023 | 173.06 | 173.78 | 172.02 | 173.67 | 3,109,618 | -0.67(-0.38%) |
Jul 05, 2023 | 173.75 | 176.01 | 173.19 | 174.33 | 4,976,182 | -3.68(-2.07%) |