Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 170.53 | 171.74 | 169.27 | 171.25 | 1,103,137 | +1.75(+1.03%) |
Sep 28, 2023 | 171.40 | 172.54 | 168.92 | 169.50 | 1,985,546 | -2.81(-1.63%) |
Sep 27, 2023 | 171.19 | 172.41 | 170.46 | 172.31 | 1,083,093 | +1.69(+0.99%) |
Sep 26, 2023 | 170.68 | 171.40 | 169.54 | 170.62 | 1,185,636 | -0.67(-0.39%) |
Sep 25, 2023 | 170.08 | 171.75 | 170.99 | 171.29 | 823,763 | +0.58(+0.34%) |
Sep 22, 2023 | 171.07 | 172.60 | 170.43 | 170.71 | 1,378,139 | -0.36(-0.21%) |
Sep 21, 2023 | 171.43 | 172.58 | 170.34 | 171.07 | 1,462,728 | -0.70(-0.41%) |
Sep 20, 2023 | 174.05 | 174.30 | 171.30 | 171.77 | 975,419 | -1.47(-0.85%) |
Sep 19, 2023 | 172.33 | 173.88 | 171.70 | 173.24 | 1,248,536 | +0.99(+0.58%) |
Sep 18, 2023 | 172.10 | 173.75 | 170.66 | 172.24 | 996,482 | +2.37(+1.40%) |
Sep 15, 2023 | 168.53 | 170.62 | 168.53 | 169.87 | 1,714,195 | +1.14(+0.68%) |
Sep 14, 2023 | 166.79 | 168.81 | 166.58 | 168.73 | 1,176,488 | +2.37(+1.42%) |
Sep 13, 2023 | 167.11 | 168.25 | 165.92 | 166.36 | 1,200,721 | +0.05(+0.03%) |
Sep 12, 2023 | 165.72 | 166.96 | 165.27 | 166.31 | 945,842 | +0.22(+0.13%) |
Sep 11, 2023 | 166.12 | 166.74 | 165.14 | 166.09 | 1,101,602 | +0.92(+0.56%) |
Sep 08, 2023 | 165.71 | 166.64 | 164.38 | 165.17 | 1,154,131 | -0.64(-0.39%) |
Sep 07, 2023 | 167.60 | 168.25 | 165.24 | 165.81 | 1,411,800 | -1.57(-0.94%) |
Sep 06, 2023 | 169.63 | 169.69 | 167.23 | 167.38 | 1,407,401 | -2.22(-1.31%) |
Sep 05, 2023 | 174.04 | 174.08 | 169.41 | 169.61 | 1,498,145 | -4.73(-2.71%) |
Sep 01, 2023 | 175.16 | 175.49 | 173.25 | 174.34 | 934,587 | +0.30(+0.18%) |
Aug 31, 2023 | 174.37 | 175.86 | 173.95 | 174.03 | 1,234,363 | +0.28(+0.16%) |
Aug 30, 2023 | 173.70 | 175.55 | 172.88 | 173.75 | 1,785,861 | +0.54(+0.31%) |
Aug 29, 2023 | 174.12 | 174.32 | 172.28 | 173.21 | 1,373,720 | -0.82(-0.47%) |
Aug 28, 2023 | 173.30 | 174.16 | 172.12 | 174.03 | 1,148,298 | -0.36(-0.21%) |
Aug 25, 2023 | 174.51 | 174.85 | 172.72 | 174.39 | 856,629 | +0.60(+0.34%) |
Aug 24, 2023 | 174.04 | 175.01 | 172.81 | 173.80 | 1,154,832 | -0.41(-0.24%) |
Aug 23, 2023 | 176.56 | 176.63 | 173.77 | 174.21 | 1,201,403 | -1.90(-1.08%) |
Aug 22, 2023 | 177.00 | 177.64 | 175.65 | 176.10 | 759,051 | -0.69(-0.39%) |
Aug 21, 2023 | 176.89 | 177.32 | 176.02 | 176.80 | 937,762 | -0.55(-0.31%) |
Aug 18, 2023 | 176.75 | 179.90 | 176.75 | 177.34 | 645,943 | -0.26(-0.15%) |
Aug 17, 2023 | 178.71 | 179.55 | 177.49 | 177.61 | 657,990 | -0.79(-0.44%) |
Aug 16, 2023 | 178.00 | 179.75 | 177.96 | 178.40 | 718,963 | +0.19(+0.10%) |
Aug 15, 2023 | 181.15 | 181.60 | 178.21 | 178.22 | 584,036 | -4.00(-2.19%) |
Aug 14, 2023 | 183.69 | 184.96 | 181.78 | 182.21 | 735,700 | -1.46(-0.79%) |
Aug 11, 2023 | 182.91 | 183.82 | 181.85 | 183.67 | 541,298 | +1.50(+0.83%) |
Aug 10, 2023 | 182.71 | 184.21 | 181.50 | 182.16 | 684,373 | -0.73(-0.40%) |
Aug 09, 2023 | 181.38 | 183.83 | 181.38 | 182.90 | 746,787 | +1.54(+0.85%) |
Aug 08, 2023 | 183.06 | 183.16 | 180.78 | 181.35 | 805,079 | -2.29(-1.24%) |
Aug 07, 2023 | 182.81 | 185.52 | 182.81 | 183.64 | 1,341,981 | +1.44(+0.79%) |
Aug 04, 2023 | 181.75 | 183.22 | 181.11 | 182.20 | 1,147,662 | +1.24(+0.69%) |
Aug 03, 2023 | 181.31 | 181.67 | 178.19 | 180.96 | 1,547,783 | -0.72(-0.40%) |
Aug 02, 2023 | 182.83 | 184.32 | 181.63 | 181.68 | 1,350,711 | -1.76(-0.96%) |
Aug 01, 2023 | 185.35 | 185.73 | 182.71 | 183.44 | 1,433,305 | -1.73(-0.93%) |
Jul 31, 2023 | 188.47 | 188.98 | 184.35 | 185.17 | 2,107,250 | -2.71(-1.44%) |
Jul 28, 2023 | 186.93 | 188.85 | 185.80 | 187.88 | 1,467,798 | +2.44(+1.32%) |
Jul 27, 2023 | 190.48 | 194.88 | 181.29 | 185.44 | 3,968,321 | -12.51(-6.32%) |
Jul 26, 2023 | 197.17 | 199.56 | 196.44 | 197.94 | 1,073,042 | +0.99(+0.50%) |
Jul 25, 2023 | 193.66 | 197.46 | 191.24 | 196.96 | 1,080,420 | +0.86(+0.44%) |
Jul 24, 2023 | 195.44 | 196.73 | 195.13 | 196.10 | 669,787 | +0.68(+0.35%) |
Jul 21, 2023 | 195.52 | 196.83 | 193.57 | 195.41 | 714,428 | +0.05(+0.03%) |
Jul 20, 2023 | 196.11 | 197.45 | 194.50 | 195.37 | 1,127,090 | +1.06(+0.55%) |
Jul 19, 2023 | 192.50 | 194.35 | 191.69 | 194.30 | 1,088,905 | +2.46(+1.28%) |
Jul 18, 2023 | 194.16 | 196.87 | 190.56 | 191.84 | 1,141,264 | -1.62(-0.84%) |
Jul 17, 2023 | 191.58 | 194.42 | 190.82 | 193.46 | 803,163 | +2.23(+1.17%) |
Jul 14, 2023 | 193.60 | 194.46 | 190.75 | 191.23 | 870,218 | -2.71(-1.40%) |
Jul 13, 2023 | 190.83 | 194.17 | 190.33 | 193.94 | 995,590 | +2.46(+1.29%) |
Jul 12, 2023 | 194.01 | 194.26 | 191.45 | 191.48 | 1,092,746 | -1.41(-0.73%) |
Jul 11, 2023 | 190.35 | 193.11 | 189.53 | 192.88 | 1,046,133 | +2.67(+1.40%) |
Jul 10, 2023 | 189.92 | 191.52 | 189.75 | 190.22 | 704,602 | -0.01(-0.01%) |
Jul 07, 2023 | 189.66 | 192.24 | 188.77 | 190.22 | 853,885 | -0.09(-0.05%) |
Jul 06, 2023 | 192.27 | 193.02 | 190.27 | 190.31 | 729,278 | -2.37(-1.23%) |
Jul 05, 2023 | 192.33 | 193.56 | 190.90 | 192.69 | 698,438 | -0.55(-0.28%) |