Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 156.24 | 156.24 | 154.06 | 154.54 | 1,013,378 | -0.72(-0.46%) |
Sep 28, 2023 | 154.52 | 155.71 | 154.36 | 155.25 | 1,112,875 | +0.73(+0.47%) |
Sep 27, 2023 | 155.12 | 155.16 | 153.33 | 154.53 | 1,278,960 | -0.13(-0.08%) |
Sep 26, 2023 | 155.78 | 156.04 | 154.47 | 154.66 | 1,219,159 | -2.26(-1.44%) |
Sep 25, 2023 | 156.13 | 156.91 | 156.14 | 156.91 | 1,169,869 | +0.41(+0.27%) |
Sep 22, 2023 | 156.85 | 157.46 | 156.37 | 156.50 | 1,078,154 | -0.20(-0.13%) |
Sep 21, 2023 | 157.99 | 158.13 | 156.63 | 156.69 | 1,414,140 | -2.04(-1.28%) |
Sep 20, 2023 | 160.01 | 160.34 | 158.68 | 158.73 | 1,030,541 | -0.81(-0.51%) |
Sep 19, 2023 | 159.58 | 159.69 | 158.60 | 159.54 | 890,084 | -0.35(-0.22%) |
Sep 18, 2023 | 159.61 | 160.27 | 159.44 | 159.89 | 957,812 | +0.32(+0.20%) |
Sep 15, 2023 | 160.81 | 160.96 | 159.43 | 159.57 | 910,483 | -1.54(-0.96%) |
Sep 14, 2023 | 160.67 | 161.34 | 160.24 | 161.12 | 888,519 | +1.36(+0.85%) |
Sep 13, 2023 | 159.73 | 160.09 | 159.39 | 159.76 | 849,584 | +0.10(+0.06%) |
Sep 12, 2023 | 159.82 | 160.38 | 159.46 | 159.66 | 775,161 | -0.68(-0.43%) |
Sep 11, 2023 | 160.43 | 160.63 | 159.95 | 160.34 | 938,262 | +0.61(+0.38%) |
Sep 08, 2023 | 159.58 | 160.08 | 159.44 | 159.73 | 635,159 | +0.19(+0.12%) |
Sep 07, 2023 | 159.33 | 159.91 | 159.10 | 159.54 | 900,030 | -0.31(-0.19%) |
Sep 06, 2023 | 160.26 | 160.32 | 159.15 | 159.85 | 835,509 | -0.65(-0.41%) |
Sep 05, 2023 | 161.59 | 161.72 | 160.45 | 160.50 | 829,589 | -1.31(-0.81%) |
Sep 01, 2023 | 162.21 | 162.39 | 161.31 | 161.81 | 910,037 | +0.40(+0.25%) |
Aug 31, 2023 | 162.31 | 162.39 | 161.38 | 161.41 | 885,860 | -0.66(-0.41%) |
Aug 30, 2023 | 161.69 | 162.41 | 161.57 | 162.08 | 1,522,135 | +0.45(+0.28%) |
Aug 29, 2023 | 160.01 | 161.66 | 159.94 | 161.62 | 1,043,310 | +1.64(+1.03%) |
Aug 28, 2023 | 159.78 | 160.35 | 159.44 | 159.98 | 1,118,809 | +0.75(+0.47%) |
Aug 25, 2023 | 158.68 | 159.78 | 157.85 | 159.23 | 1,104,243 | +1.23(+0.78%) |
Aug 24, 2023 | 159.56 | 160.51 | 157.95 | 158.00 | 1,028,637 | -1.49(-0.94%) |
Aug 23, 2023 | 158.63 | 159.69 | 158.49 | 159.49 | 879,735 | +1.16(+0.73%) |
Aug 22, 2023 | 159.05 | 159.25 | 158.12 | 158.34 | 1,001,434 | -0.44(-0.27%) |
Aug 21, 2023 | 158.87 | 159.17 | 157.76 | 158.77 | 1,273,789 | -0.01(-0.01%) |
Aug 18, 2023 | 157.79 | 159.17 | 157.79 | 158.78 | 1,506,437 | +0.28(+0.17%) |
Aug 17, 2023 | 160.08 | 160.17 | 158.33 | 158.50 | 1,163,069 | -1.01(-0.63%) |
Aug 16, 2023 | 160.18 | 160.96 | 159.47 | 159.51 | 1,085,641 | -0.77(-0.48%) |
Aug 15, 2023 | 161.31 | 161.41 | 160.07 | 160.29 | 1,166,722 | -1.71(-1.06%) |
Aug 14, 2023 | 161.59 | 162.10 | 161.35 | 162.00 | 1,177,123 | +0.44(+0.27%) |
Aug 11, 2023 | 160.88 | 161.82 | 160.63 | 161.56 | 918,119 | +0.36(+0.22%) |
Aug 10, 2023 | 162.00 | 163.15 | 160.95 | 161.21 | 1,086,097 | +0.00(+0.00%) |
Aug 09, 2023 | 161.82 | 162.18 | 160.94 | 161.21 | 817,358 | -0.55(-0.34%) |
Aug 08, 2023 | 161.85 | 161.89 | 160.47 | 161.75 | 916,982 | -1.05(-0.64%) |
Aug 07, 2023 | 161.97 | 162.86 | 161.97 | 162.80 | 979,920 | +1.41(+0.87%) |
Aug 04, 2023 | 162.91 | 163.38 | 161.24 | 161.39 | 819,642 | -1.34(-0.82%) |
Aug 03, 2023 | 162.71 | 163.25 | 162.32 | 162.73 | 781,290 | -0.51(-0.31%) |
Aug 02, 2023 | 163.84 | 164.15 | 163.04 | 163.24 | 886,074 | -1.28(-0.78%) |
Aug 01, 2023 | 164.19 | 164.82 | 164.04 | 164.51 | 636,982 | -0.02(-0.01%) |
Jul 31, 2023 | 164.56 | 164.75 | 163.97 | 164.53 | 978,990 | +0.13(+0.08%) |
Jul 28, 2023 | 164.72 | 164.74 | 163.79 | 164.40 | 805,292 | +0.72(+0.44%) |
Jul 27, 2023 | 165.52 | 165.60 | 163.36 | 163.68 | 942,470 | -1.31(-0.79%) |
Jul 26, 2023 | 164.59 | 165.44 | 164.31 | 164.99 | 713,134 | -0.24(-0.14%) |
Jul 25, 2023 | 164.60 | 165.51 | 164.50 | 165.22 | 1,017,121 | +0.41(+0.25%) |
Jul 24, 2023 | 164.45 | 165.04 | 164.43 | 164.81 | 1,296,352 | +0.71(+0.43%) |
Jul 21, 2023 | 164.01 | 164.62 | 164.00 | 164.10 | 851,865 | +0.51(+0.31%) |
Jul 20, 2023 | 162.95 | 163.98 | 162.95 | 163.58 | 1,039,105 | +0.70(+0.43%) |
Jul 19, 2023 | 162.79 | 163.28 | 162.55 | 162.88 | 1,752,717 | +0.37(+0.23%) |
Jul 18, 2023 | 161.55 | 162.73 | 161.38 | 162.51 | 1,311,708 | +0.79(+0.49%) |
Jul 17, 2023 | 160.81 | 162.04 | 160.72 | 161.72 | 1,448,048 | +0.60(+0.37%) |
Jul 14, 2023 | 161.34 | 161.35 | 160.83 | 161.12 | 1,275,218 | +0.16(+0.10%) |
Jul 13, 2023 | 160.82 | 161.25 | 160.52 | 160.96 | 1,235,799 | +0.44(+0.27%) |
Jul 12, 2023 | 160.71 | 161.10 | 160.22 | 160.52 | 1,320,959 | +0.73(+0.46%) |
Jul 11, 2023 | 159.34 | 159.93 | 158.90 | 159.79 | 1,012,795 | +0.89(+0.56%) |
Jul 10, 2023 | 157.87 | 159.11 | 157.84 | 158.90 | 3,578,485 | +1.13(+0.71%) |
Jul 07, 2023 | 158.06 | 159.22 | 157.73 | 157.77 | 852,396 | -0.90(-0.57%) |
Jul 06, 2023 | 158.56 | 158.91 | 157.90 | 158.67 | 1,214,753 | -1.21(-0.75%) |
Jul 05, 2023 | 159.77 | 160.16 | 159.57 | 159.88 | 1,692,489 | -0.86(-0.54%) |