Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 180.53 | 181.15 | 179.26 | 179.75 | 222,248 | -2.67(-1.46%) |
Sep 28, 2023 | 180.53 | 182.87 | 179.83 | 182.42 | 278,106 | +2.03(+1.13%) |
Sep 27, 2023 | 181.25 | 182.40 | 179.18 | 180.39 | 403,007 | +1.87(+1.05%) |
Sep 26, 2023 | 179.22 | 180.69 | 178.13 | 178.52 | 457,070 | -4.29(-2.35%) |
Sep 25, 2023 | 182.97 | 182.87 | 182.34 | 182.81 | 352,415 | -2.23(-1.21%) |
Sep 22, 2023 | 186.37 | 187.07 | 184.90 | 185.05 | 400,927 | +0.79(+0.43%) |
Sep 21, 2023 | 185.13 | 185.26 | 183.81 | 184.25 | 331,909 | -2.42(-1.30%) |
Sep 20, 2023 | 188.06 | 190.41 | 186.44 | 186.68 | 483,152 | -6.22(-3.23%) |
Sep 19, 2023 | 192.32 | 193.50 | 191.98 | 192.90 | 473,946 | +6.01(+3.22%) |
Sep 18, 2023 | 186.59 | 186.97 | 185.69 | 186.88 | 213,763 | -0.24(-0.13%) |
Sep 15, 2023 | 188.58 | 188.76 | 186.88 | 187.12 | 398,048 | +1.21(+0.65%) |
Sep 14, 2023 | 184.45 | 185.99 | 184.20 | 185.92 | 364,356 | +3.96(+2.17%) |
Sep 13, 2023 | 181.74 | 182.33 | 181.37 | 181.96 | 267,358 | +2.67(+1.49%) |
Sep 12, 2023 | 178.25 | 179.86 | 178.02 | 179.29 | 269,898 | +2.58(+1.46%) |
Sep 11, 2023 | 175.98 | 177.15 | 175.77 | 176.71 | 238,468 | +1.52(+0.87%) |
Sep 08, 2023 | 174.48 | 175.58 | 174.48 | 175.19 | 160,647 | -1.72(-0.97%) |
Sep 07, 2023 | 176.39 | 177.22 | 175.85 | 176.91 | 263,612 | +0.04(+0.02%) |
Sep 06, 2023 | 177.74 | 177.91 | 176.17 | 176.87 | 379,930 | +3.42(+1.97%) |
Sep 05, 2023 | 173.13 | 173.91 | 172.71 | 173.44 | 315,109 | +2.80(+1.64%) |
Sep 01, 2023 | 172.00 | 172.00 | 170.03 | 170.65 | 171,745 | +0.41(+0.24%) |
Aug 31, 2023 | 170.06 | 170.61 | 169.75 | 170.24 | 564,828 | +4.03(+2.43%) |
Aug 30, 2023 | 166.24 | 166.92 | 165.76 | 166.21 | 181,971 | +0.65(+0.39%) |
Aug 29, 2023 | 163.74 | 165.75 | 163.63 | 165.55 | 166,812 | +0.14(+0.08%) |
Aug 28, 2023 | 164.51 | 165.52 | 164.40 | 165.41 | 176,782 | +2.76(+1.70%) |
Aug 25, 2023 | 162.47 | 163.30 | 161.65 | 162.65 | 113,277 | +1.66(+1.03%) |
Aug 24, 2023 | 162.71 | 163.21 | 160.99 | 160.99 | 246,110 | -3.09(-1.89%) |
Aug 23, 2023 | 163.61 | 164.26 | 163.30 | 164.09 | 191,813 | +0.91(+0.56%) |
Aug 22, 2023 | 164.02 | 164.61 | 163.09 | 163.18 | 158,131 | +2.18(+1.35%) |
Aug 21, 2023 | 160.38 | 161.42 | 160.22 | 161.00 | 199,256 | +0.91(+0.57%) |
Aug 18, 2023 | 159.07 | 160.42 | 158.62 | 160.09 | 276,999 | -0.41(-0.25%) |
Aug 17, 2023 | 161.76 | 162.20 | 160.39 | 160.50 | 243,323 | +0.04(+0.02%) |
Aug 16, 2023 | 160.95 | 162.12 | 160.22 | 160.46 | 334,457 | -3.12(-1.90%) |
Aug 15, 2023 | 164.11 | 164.11 | 163.07 | 163.57 | 199,567 | -1.30(-0.79%) |
Aug 14, 2023 | 163.77 | 165.26 | 163.38 | 164.87 | 234,753 | -0.57(-0.35%) |
Aug 11, 2023 | 165.53 | 165.80 | 164.82 | 165.44 | 148,409 | -0.38(-0.23%) |
Aug 10, 2023 | 167.69 | 167.86 | 165.38 | 165.82 | 194,693 | +0.42(+0.26%) |
Aug 09, 2023 | 166.08 | 166.51 | 164.58 | 165.39 | 323,673 | -3.03(-1.80%) |
Aug 08, 2023 | 167.52 | 168.48 | 166.54 | 168.42 | 435,951 | -3.07(-1.79%) |
Aug 07, 2023 | 170.44 | 171.49 | 169.92 | 171.49 | 233,179 | +2.57(+1.52%) |
Aug 04, 2023 | 169.81 | 170.52 | 168.78 | 168.91 | 209,552 | +2.20(+1.32%) |
Aug 03, 2023 | 166.58 | 166.85 | 164.91 | 166.72 | 426,629 | -5.22(-3.04%) |
Aug 02, 2023 | 172.05 | 173.44 | 171.29 | 171.94 | 425,060 | +1.99(+1.17%) |
Aug 01, 2023 | 169.24 | 170.47 | 168.68 | 169.95 | 532,051 | +3.56(+2.14%) |
Jul 31, 2023 | 166.16 | 166.72 | 165.97 | 166.39 | 204,098 | +1.08(+0.65%) |
Jul 28, 2023 | 165.26 | 165.96 | 164.86 | 165.31 | 295,525 | +1.70(+1.04%) |
Jul 27, 2023 | 164.05 | 164.90 | 163.56 | 163.61 | 184,323 | -0.27(-0.16%) |
Jul 26, 2023 | 163.35 | 164.19 | 163.07 | 163.88 | 164,090 | +0.14(+0.08%) |
Jul 25, 2023 | 163.19 | 163.98 | 162.93 | 163.74 | 235,879 | +1.02(+0.63%) |
Jul 24, 2023 | 162.77 | 163.11 | 162.45 | 162.72 | 214,459 | +1.70(+1.06%) |
Jul 21, 2023 | 161.78 | 161.88 | 160.81 | 161.02 | 216,755 | -0.47(-0.29%) |
Jul 20, 2023 | 161.29 | 161.84 | 160.62 | 161.49 | 220,244 | -0.68(-0.42%) |
Jul 19, 2023 | 163.14 | 163.17 | 161.88 | 162.17 | 219,198 | +0.77(+0.48%) |
Jul 18, 2023 | 160.16 | 161.74 | 160.09 | 161.40 | 440,403 | +3.70(+2.35%) |
Jul 17, 2023 | 157.65 | 157.84 | 156.43 | 157.70 | 246,822 | +0.30(+0.19%) |
Jul 14, 2023 | 158.21 | 158.24 | 157.33 | 157.40 | 258,103 | -1.19(-0.75%) |
Jul 13, 2023 | 158.93 | 159.13 | 158.39 | 158.59 | 289,615 | +1.07(+0.68%) |
Jul 12, 2023 | 157.72 | 158.55 | 157.37 | 157.52 | 251,052 | +0.84(+0.54%) |
Jul 11, 2023 | 156.31 | 156.81 | 155.77 | 156.68 | 368,939 | -1.80(-1.14%) |
Jul 10, 2023 | 158.24 | 158.64 | 157.78 | 158.48 | 269,391 | -1.51(-0.95%) |
Jul 07, 2023 | 159.27 | 161.18 | 159.27 | 159.99 | 293,377 | +0.93(+0.58%) |
Jul 06, 2023 | 159.35 | 159.43 | 158.09 | 159.06 | 271,295 | -1.06(-0.66%) |
Jul 05, 2023 | 160.53 | 160.53 | 159.58 | 160.12 | 361,683 | +1.41(+0.89%) |