Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 149.71 | 150.58 | 146.23 | 146.70 | 1,707,769 | -2.16(-1.45%) |
Sep 28, 2023 | 150.46 | 151.58 | 147.82 | 148.86 | 1,906,066 | +1.39(+0.94%) |
Sep 27, 2023 | 144.46 | 149.45 | 144.46 | 147.47 | 3,021,027 | +5.41(+3.81%) |
Sep 26, 2023 | 138.89 | 142.77 | 138.89 | 142.07 | 1,856,578 | +4.87(+3.55%) |
Sep 25, 2023 | 135.12 | 137.22 | 136.25 | 137.20 | 1,857,878 | +1.67(+1.23%) |
Sep 22, 2023 | 136.66 | 137.46 | 135.35 | 135.53 | 1,820,023 | +0.32(+0.23%) |
Sep 21, 2023 | 138.67 | 139.22 | 135.14 | 135.21 | 1,538,949 | -4.79(-3.42%) |
Sep 20, 2023 | 143.23 | 144.34 | 139.89 | 140.00 | 1,212,351 | -2.55(-1.79%) |
Sep 19, 2023 | 144.30 | 145.10 | 141.56 | 142.55 | 1,447,410 | -2.34(-1.62%) |
Sep 18, 2023 | 144.51 | 146.29 | 144.51 | 144.90 | 1,591,699 | +0.66(+0.45%) |
Sep 15, 2023 | 146.79 | 146.95 | 143.85 | 144.24 | 2,410,370 | -2.23(-1.52%) |
Sep 14, 2023 | 146.06 | 146.87 | 145.02 | 146.47 | 2,204,174 | +1.29(+0.89%) |
Sep 13, 2023 | 145.88 | 147.49 | 144.90 | 145.18 | 1,678,504 | -2.61(-1.77%) |
Sep 12, 2023 | 150.31 | 151.00 | 146.32 | 147.79 | 1,459,108 | -2.52(-1.68%) |
Sep 11, 2023 | 148.81 | 153.56 | 148.36 | 150.31 | 2,545,997 | +3.53(+2.41%) |
Sep 08, 2023 | 148.25 | 148.42 | 145.28 | 146.78 | 1,518,589 | -2.53(-1.69%) |
Sep 07, 2023 | 152.14 | 152.73 | 148.01 | 149.31 | 1,831,193 | -2.81(-1.85%) |
Sep 06, 2023 | 154.17 | 154.18 | 150.26 | 152.12 | 3,318,206 | -0.56(-0.36%) |
Sep 05, 2023 | 154.51 | 155.84 | 151.06 | 152.67 | 2,441,669 | -5.26(-3.33%) |
Sep 01, 2023 | 159.88 | 160.08 | 156.48 | 157.93 | 2,031,667 | -0.40(-0.25%) |
Aug 31, 2023 | 163.52 | 164.25 | 158.14 | 158.33 | 2,051,711 | -4.55(-2.80%) |
Aug 30, 2023 | 162.83 | 165.76 | 162.78 | 162.88 | 1,025,647 | +0.25(+0.15%) |
Aug 29, 2023 | 161.27 | 162.69 | 159.69 | 162.63 | 804,474 | +2.03(+1.27%) |
Aug 28, 2023 | 160.89 | 162.93 | 159.45 | 160.60 | 1,323,744 | +0.89(+0.56%) |
Aug 25, 2023 | 159.04 | 161.09 | 158.82 | 159.71 | 1,072,288 | +1.23(+0.78%) |
Aug 24, 2023 | 161.04 | 161.27 | 157.62 | 158.48 | 1,691,025 | -2.24(-1.39%) |
Aug 23, 2023 | 162.10 | 162.92 | 160.60 | 160.72 | 1,650,263 | -0.58(-0.36%) |
Aug 22, 2023 | 164.35 | 164.56 | 161.15 | 161.29 | 1,670,236 | -3.28(-2.00%) |
Aug 21, 2023 | 165.26 | 167.35 | 163.68 | 164.58 | 1,889,431 | +0.22(+0.13%) |
Aug 18, 2023 | 164.98 | 166.34 | 162.97 | 164.36 | 1,883,097 | +0.86(+0.53%) |
Aug 17, 2023 | 170.74 | 171.79 | 161.19 | 163.50 | 2,896,607 | -8.84(-5.13%) |
Aug 16, 2023 | 180.37 | 181.71 | 171.86 | 172.34 | 1,759,803 | -9.09(-5.01%) |
Aug 15, 2023 | 179.69 | 182.09 | 178.90 | 181.42 | 1,190,211 | +2.47(+1.38%) |
Aug 14, 2023 | 178.12 | 179.68 | 176.80 | 178.95 | 1,230,719 | +1.37(+0.77%) |
Aug 11, 2023 | 176.23 | 178.07 | 175.73 | 177.58 | 1,132,574 | +2.31(+1.32%) |
Aug 10, 2023 | 176.59 | 179.43 | 175.17 | 175.27 | 2,105,240 | +0.21(+0.12%) |
Aug 09, 2023 | 177.29 | 179.59 | 174.42 | 175.06 | 1,577,310 | -2.32(-1.31%) |
Aug 08, 2023 | 182.60 | 183.06 | 174.29 | 177.39 | 2,688,678 | -7.32(-3.96%) |
Aug 07, 2023 | 188.26 | 189.97 | 182.78 | 184.71 | 3,029,480 | +7.34(+4.14%) |
Aug 04, 2023 | 196.41 | 197.51 | 176.29 | 177.37 | 2,925,746 | -40.27(-18.50%) |
Aug 03, 2023 | 218.27 | 219.49 | 217.44 | 217.64 | 719,435 | -2.18(-0.99%) |
Aug 02, 2023 | 221.72 | 223.12 | 219.13 | 219.82 | 625,361 | -3.17(-1.42%) |
Aug 01, 2023 | 221.76 | 227.55 | 221.76 | 222.98 | 753,654 | +2.97(+1.35%) |
Jul 31, 2023 | 221.87 | 224.93 | 219.10 | 220.01 | 923,264 | -0.81(-0.37%) |
Jul 28, 2023 | 220.57 | 221.53 | 218.98 | 220.82 | 545,740 | +1.65(+0.75%) |
Jul 27, 2023 | 222.39 | 224.04 | 219.06 | 219.17 | 842,353 | -0.13(-0.06%) |
Jul 26, 2023 | 218.68 | 220.28 | 218.19 | 219.30 | 619,169 | +1.62(+0.75%) |
Jul 25, 2023 | 215.86 | 219.40 | 215.59 | 217.68 | 681,737 | +1.81(+0.84%) |
Jul 24, 2023 | 217.66 | 217.89 | 215.04 | 215.87 | 848,271 | -1.76(-0.81%) |
Jul 21, 2023 | 216.94 | 217.92 | 215.21 | 217.63 | 609,997 | +0.64(+0.30%) |
Jul 20, 2023 | 216.75 | 218.10 | 216.24 | 216.99 | 490,464 | +1.23(+0.57%) |
Jul 19, 2023 | 219.05 | 220.38 | 215.37 | 215.76 | 505,425 | -3.04(-1.39%) |
Jul 18, 2023 | 217.75 | 220.08 | 216.80 | 218.80 | 432,041 | +0.35(+0.16%) |
Jul 17, 2023 | 219.88 | 220.31 | 217.84 | 218.45 | 439,015 | -1.56(-0.71%) |
Jul 14, 2023 | 216.66 | 221.47 | 216.66 | 220.01 | 624,225 | +3.62(+1.67%) |
Jul 13, 2023 | 217.49 | 218.75 | 215.19 | 216.39 | 577,258 | +1.79(+0.83%) |
Jul 12, 2023 | 216.38 | 216.70 | 213.98 | 214.60 | 496,509 | -0.03(-0.01%) |
Jul 11, 2023 | 214.34 | 215.82 | 213.58 | 214.63 | 507,586 | +0.30(+0.14%) |
Jul 10, 2023 | 214.08 | 215.35 | 213.28 | 214.33 | 389,803 | +0.80(+0.38%) |
Jul 07, 2023 | 212.39 | 215.01 | 212.03 | 213.53 | 593,906 | +0.79(+0.37%) |
Jul 06, 2023 | 212.69 | 214.01 | 211.69 | 212.74 | 658,422 | -1.42(-0.67%) |
Jul 05, 2023 | 211.83 | 215.80 | 211.26 | 214.17 | 826,880 | +1.77(+0.83%) |