Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 177.37 | 177.56 | 174.57 | 175.16 | 37,021,732 | -0.83(-0.47%) |
Sep 28, 2023 | 174.51 | 176.97 | 174.40 | 175.99 | 31,613,706 | +1.58(+0.90%) |
Sep 27, 2023 | 173.88 | 175.35 | 172.90 | 174.42 | 37,688,508 | +1.62(+0.93%) |
Sep 26, 2023 | 173.93 | 175.44 | 172.73 | 172.80 | 30,768,690 | -2.25(-1.29%) |
Sep 25, 2023 | 173.31 | 175.29 | 174.48 | 175.05 | 22,735,620 | +0.78(+0.45%) |
Sep 22, 2023 | 175.15 | 175.95 | 174.16 | 174.27 | 23,615,112 | -0.40(-0.23%) |
Sep 21, 2023 | 176.08 | 176.33 | 174.67 | 174.67 | 32,048,280 | -2.75(-1.55%) |
Sep 20, 2023 | 179.92 | 181.02 | 177.38 | 177.42 | 27,984,146 | -1.79(-1.00%) |
Sep 19, 2023 | 180.01 | 180.81 | 178.61 | 179.21 | 24,393,200 | -0.70(-0.39%) |
Sep 18, 2023 | 181.21 | 181.27 | 179.90 | 179.91 | 19,547,662 | -1.20(-0.66%) |
Sep 15, 2023 | 182.28 | 182.56 | 180.31 | 181.12 | 40,302,008 | -1.91(-1.05%) |
Sep 14, 2023 | 182.03 | 183.54 | 181.74 | 183.03 | 28,326,614 | +2.55(+1.41%) |
Sep 13, 2023 | 182.00 | 182.37 | 179.91 | 180.49 | 25,109,422 | -1.19(-0.66%) |
Sep 12, 2023 | 181.54 | 182.82 | 181.25 | 181.68 | 17,075,798 | -0.18(-0.10%) |
Sep 11, 2023 | 182.75 | 183.20 | 181.70 | 181.86 | 17,784,838 | +0.43(+0.24%) |
Sep 08, 2023 | 182.06 | 182.32 | 180.96 | 181.42 | 19,901,986 | -0.40(-0.22%) |
Sep 07, 2023 | 182.63 | 182.86 | 181.10 | 181.83 | 24,205,284 | -1.78(-0.97%) |
Sep 06, 2023 | 184.52 | 185.54 | 182.58 | 183.60 | 26,948,250 | -0.69(-0.37%) |
Sep 05, 2023 | 187.08 | 187.32 | 184.24 | 184.29 | 27,603,472 | -3.97(-2.11%) |
Sep 01, 2023 | 187.49 | 189.26 | 187.27 | 188.26 | 25,439,962 | +2.21(+1.19%) |
Aug 31, 2023 | 186.63 | 187.67 | 185.97 | 186.05 | 18,184,358 | -0.33(-0.17%) |
Aug 30, 2023 | 185.18 | 187.04 | 184.79 | 186.38 | 20,137,166 | +0.70(+0.38%) |
Aug 29, 2023 | 183.02 | 185.81 | 182.06 | 185.68 | 23,349,558 | +2.56(+1.40%) |
Aug 28, 2023 | 182.33 | 184.22 | 182.31 | 183.12 | 23,304,202 | +1.62(+0.89%) |
Aug 25, 2023 | 181.56 | 182.49 | 179.15 | 181.50 | 29,744,204 | +0.77(+0.43%) |
Aug 24, 2023 | 182.74 | 183.81 | 180.71 | 180.73 | 27,031,662 | -2.53(-1.38%) |
Aug 23, 2023 | 181.50 | 183.58 | 180.94 | 183.27 | 21,508,874 | +1.93(+1.07%) |
Aug 22, 2023 | 182.53 | 183.03 | 180.73 | 181.34 | 21,725,460 | -0.54(-0.30%) |
Aug 21, 2023 | 182.19 | 182.76 | 180.59 | 181.88 | 22,969,552 | -0.27(-0.15%) |
Aug 18, 2023 | 179.74 | 182.74 | 179.47 | 182.14 | 34,087,892 | +0.99(+0.54%) |
Aug 17, 2023 | 183.81 | 184.21 | 181.14 | 181.16 | 27,172,166 | -2.16(-1.18%) |
Aug 16, 2023 | 185.44 | 186.49 | 183.29 | 183.32 | 27,370,798 | -2.27(-1.22%) |
Aug 15, 2023 | 186.95 | 187.07 | 185.48 | 185.59 | 25,816,120 | -2.49(-1.32%) |
Aug 14, 2023 | 187.36 | 188.11 | 186.08 | 188.07 | 20,626,688 | -0.33(-0.17%) |
Aug 11, 2023 | 187.34 | 189.09 | 187.16 | 188.40 | 22,235,336 | +0.27(+0.14%) |
Aug 10, 2023 | 189.63 | 191.49 | 187.31 | 188.13 | 29,779,874 | -0.84(-0.44%) |
Aug 09, 2023 | 190.25 | 190.26 | 188.16 | 188.97 | 22,570,264 | -1.49(-0.78%) |
Aug 08, 2023 | 189.53 | 190.67 | 187.93 | 190.46 | 25,931,782 | -1.20(-0.63%) |
Aug 07, 2023 | 192.02 | 192.41 | 190.06 | 191.66 | 20,551,548 | +0.13(+0.07%) |
Aug 04, 2023 | 192.18 | 193.65 | 191.08 | 191.53 | 25,374,542 | -0.38(-0.20%) |
Aug 03, 2023 | 191.66 | 192.99 | 190.44 | 191.92 | 25,097,566 | -0.54(-0.28%) |
Aug 02, 2023 | 192.94 | 193.43 | 191.46 | 192.46 | 28,487,656 | -2.65(-1.36%) |
Aug 01, 2023 | 194.75 | 195.25 | 193.12 | 195.12 | 27,929,818 | -0.90(-0.46%) |
Jul 31, 2023 | 194.26 | 196.05 | 194.24 | 196.01 | 24,715,748 | +2.25(+1.16%) |
Jul 28, 2023 | 193.36 | 194.28 | 192.85 | 193.76 | 21,909,852 | +2.48(+1.29%) |
Jul 27, 2023 | 194.95 | 195.21 | 190.56 | 191.29 | 31,556,046 | -2.50(-1.29%) |
Jul 26, 2023 | 192.13 | 194.48 | 192.07 | 193.79 | 20,644,266 | +1.52(+0.79%) |
Jul 25, 2023 | 191.94 | 193.54 | 191.78 | 192.27 | 19,214,990 | -0.02(-0.01%) |
Jul 24, 2023 | 191.92 | 193.59 | 191.36 | 192.29 | 17,235,370 | +0.47(+0.25%) |
Jul 21, 2023 | 193.72 | 193.95 | 191.46 | 191.82 | 29,381,556 | -0.61(-0.32%) |
Jul 20, 2023 | 194.27 | 194.27 | 191.63 | 192.43 | 27,886,084 | -1.70(-0.87%) |
Jul 19, 2023 | 194.03 | 194.98 | 193.27 | 194.13 | 23,971,414 | +0.82(+0.42%) |
Jul 18, 2023 | 191.07 | 193.72 | 190.91 | 193.31 | 28,928,434 | +2.36(+1.23%) |
Jul 17, 2023 | 188.74 | 191.72 | 188.55 | 190.95 | 24,177,392 | +2.02(+1.07%) |
Jul 14, 2023 | 190.72 | 190.86 | 187.71 | 188.93 | 32,960,220 | -1.86(-0.98%) |
Jul 13, 2023 | 189.90 | 191.06 | 189.20 | 190.79 | 23,838,396 | +1.53(+0.81%) |
Jul 12, 2023 | 190.14 | 190.43 | 188.77 | 189.27 | 41,303,732 | +2.04(+1.09%) |
Jul 11, 2023 | 185.92 | 187.50 | 185.14 | 187.22 | 27,416,204 | +1.90(+1.03%) |
Jul 10, 2023 | 182.07 | 185.50 | 181.66 | 185.32 | 30,886,798 | +3.12(+1.71%) |
Jul 07, 2023 | 180.50 | 183.96 | 180.45 | 182.20 | 32,143,182 | +1.90(+1.06%) |
Jul 06, 2023 | 181.14 | 181.22 | 178.27 | 180.30 | 39,602,208 | -2.96(-1.61%) |
Jul 05, 2023 | 184.59 | 184.65 | 182.92 | 183.26 | 24,415,744 | -1.84(-1.00%) |