Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 158.05 | 158.81 | 154.89 | 155.44 | 1,221,052 | -1.40(-0.89%) |
Sep 28, 2023 | 154.78 | 158.02 | 154.49 | 156.84 | 1,239,479 | +2.54(+1.65%) |
Sep 27, 2023 | 152.18 | 155.90 | 151.21 | 154.30 | 1,887,041 | +3.93(+2.62%) |
Sep 26, 2023 | 153.03 | 154.08 | 150.13 | 150.36 | 1,282,209 | -3.48(-2.26%) |
Sep 25, 2023 | 151.48 | 154.35 | 153.20 | 153.84 | 1,259,499 | +2.10(+1.38%) |
Sep 22, 2023 | 150.73 | 153.71 | 150.49 | 151.74 | 1,167,003 | +1.58(+1.05%) |
Sep 21, 2023 | 152.41 | 153.26 | 150.01 | 150.17 | 1,216,098 | -3.81(-2.48%) |
Sep 20, 2023 | 158.09 | 158.68 | 153.81 | 153.98 | 1,063,187 | -2.78(-1.77%) |
Sep 19, 2023 | 153.79 | 157.43 | 153.77 | 156.76 | 1,500,542 | +3.49(+2.28%) |
Sep 18, 2023 | 154.01 | 155.85 | 152.84 | 153.27 | 1,658,957 | -0.74(-0.48%) |
Sep 15, 2023 | 160.76 | 161.26 | 153.50 | 154.01 | 4,903,618 | -10.02(-6.11%) |
Sep 14, 2023 | 162.68 | 164.38 | 161.22 | 164.03 | 1,589,346 | +4.36(+2.73%) |
Sep 13, 2023 | 161.52 | 161.64 | 158.65 | 159.67 | 1,120,376 | -1.87(-1.16%) |
Sep 12, 2023 | 160.75 | 163.60 | 159.44 | 161.54 | 1,084,197 | -0.15(-0.09%) |
Sep 11, 2023 | 165.98 | 167.05 | 160.57 | 161.69 | 1,410,691 | -1.75(-1.07%) |
Sep 08, 2023 | 166.40 | 167.19 | 163.04 | 163.44 | 1,438,538 | -3.92(-2.34%) |
Sep 07, 2023 | 165.51 | 168.09 | 165.12 | 167.37 | 1,568,524 | +0.30(+0.18%) |
Sep 06, 2023 | 168.40 | 170.35 | 164.35 | 167.07 | 1,456,698 | -1.63(-0.96%) |
Sep 05, 2023 | 170.61 | 170.61 | 167.31 | 168.70 | 1,459,911 | -2.32(-1.36%) |
Sep 01, 2023 | 172.41 | 173.33 | 169.77 | 171.01 | 986,458 | +0.47(+0.28%) |
Aug 31, 2023 | 169.11 | 170.89 | 168.23 | 170.54 | 1,276,369 | +1.82(+1.08%) |
Aug 30, 2023 | 170.07 | 170.12 | 168.42 | 168.72 | 653,007 | -1.45(-0.85%) |
Aug 29, 2023 | 165.07 | 170.28 | 164.67 | 170.16 | 1,056,883 | +4.74(+2.86%) |
Aug 28, 2023 | 163.92 | 166.76 | 163.62 | 165.43 | 951,489 | +1.53(+0.93%) |
Aug 25, 2023 | 164.66 | 165.15 | 161.64 | 163.90 | 1,027,215 | +0.38(+0.23%) |
Aug 24, 2023 | 163.58 | 165.31 | 161.59 | 163.52 | 1,225,016 | -1.97(-1.19%) |
Aug 23, 2023 | 166.38 | 167.37 | 165.16 | 165.50 | 1,350,807 | -1.40(-0.84%) |
Aug 22, 2023 | 167.66 | 168.94 | 166.53 | 166.89 | 1,045,208 | +0.75(+0.45%) |
Aug 21, 2023 | 167.09 | 167.65 | 164.97 | 166.14 | 721,106 | -0.67(-0.40%) |
Aug 18, 2023 | 164.65 | 167.56 | 164.44 | 166.81 | 1,060,655 | +0.41(+0.24%) |
Aug 17, 2023 | 168.48 | 170.74 | 165.70 | 166.41 | 1,185,014 | -0.54(-0.33%) |
Aug 16, 2023 | 167.28 | 169.46 | 166.93 | 166.95 | 903,899 | -0.76(-0.45%) |
Aug 15, 2023 | 168.84 | 169.31 | 166.69 | 167.72 | 1,219,358 | -2.76(-1.62%) |
Aug 14, 2023 | 168.90 | 172.92 | 165.97 | 170.48 | 2,164,722 | +5.47(+3.31%) |
Aug 11, 2023 | 164.17 | 165.97 | 163.77 | 165.01 | 1,063,174 | +0.26(+0.16%) |
Aug 10, 2023 | 168.46 | 169.22 | 162.84 | 164.75 | 1,282,261 | -3.09(-1.84%) |
Aug 09, 2023 | 169.17 | 170.01 | 167.48 | 167.84 | 1,114,703 | -0.53(-0.31%) |
Aug 08, 2023 | 165.31 | 168.98 | 163.31 | 168.37 | 1,130,703 | +0.65(+0.38%) |
Aug 07, 2023 | 167.24 | 169.34 | 166.65 | 167.72 | 958,095 | +1.49(+0.89%) |
Aug 04, 2023 | 170.30 | 171.24 | 165.95 | 166.24 | 1,311,676 | -3.98(-2.34%) |
Aug 03, 2023 | 168.46 | 173.15 | 167.88 | 170.22 | 1,481,641 | +2.17(+1.29%) |
Aug 02, 2023 | 169.34 | 171.09 | 167.65 | 168.05 | 1,741,798 | -3.38(-1.97%) |
Aug 01, 2023 | 168.10 | 172.01 | 167.41 | 171.43 | 1,280,681 | +0.90(+0.53%) |
Jul 31, 2023 | 169.17 | 171.90 | 168.54 | 170.53 | 1,735,505 | +3.12(+1.86%) |
Jul 28, 2023 | 167.47 | 169.06 | 164.84 | 167.41 | 988,825 | +0.50(+0.30%) |
Jul 27, 2023 | 166.66 | 168.39 | 165.84 | 166.90 | 1,257,809 | -0.48(-0.28%) |
Jul 26, 2023 | 168.42 | 170.46 | 165.23 | 167.38 | 1,339,593 | -3.93(-2.30%) |
Jul 25, 2023 | 162.48 | 172.67 | 162.00 | 171.31 | 1,878,297 | +6.17(+3.74%) |
Jul 24, 2023 | 163.29 | 166.24 | 162.19 | 165.14 | 1,307,353 | +2.79(+1.72%) |
Jul 21, 2023 | 164.91 | 165.17 | 161.88 | 162.34 | 1,189,162 | -2.17(-1.32%) |
Jul 20, 2023 | 166.38 | 166.57 | 163.34 | 164.51 | 1,175,589 | -1.09(-0.66%) |
Jul 19, 2023 | 168.47 | 168.55 | 164.56 | 165.60 | 1,095,174 | -4.12(-2.43%) |
Jul 18, 2023 | 165.53 | 170.22 | 165.31 | 169.73 | 1,345,445 | +3.81(+2.30%) |
Jul 17, 2023 | 164.20 | 166.25 | 163.53 | 165.91 | 794,738 | +0.65(+0.40%) |
Jul 14, 2023 | 168.11 | 168.11 | 162.97 | 165.26 | 1,163,892 | -2.47(-1.47%) |
Jul 13, 2023 | 169.32 | 169.47 | 167.43 | 167.72 | 912,492 | -0.41(-0.24%) |
Jul 12, 2023 | 168.46 | 170.74 | 167.94 | 168.13 | 1,146,557 | +1.32(+0.79%) |
Jul 11, 2023 | 163.56 | 167.02 | 162.83 | 166.81 | 1,252,004 | +4.14(+2.55%) |
Jul 10, 2023 | 159.50 | 162.94 | 159.15 | 162.67 | 988,484 | +2.19(+1.36%) |
Jul 07, 2023 | 159.00 | 163.47 | 158.62 | 160.48 | 1,574,913 | +1.81(+1.14%) |
Jul 06, 2023 | 157.45 | 160.52 | 155.26 | 158.67 | 1,931,069 | -0.33(-0.21%) |
Jul 05, 2023 | 162.45 | 163.89 | 158.52 | 159.00 | 2,601,352 | -5.11(-3.12%) |