Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 160.88 | 162.12 | 159.27 | 159.61 | 447,761 | +0.53(+0.33%) |
Sep 28, 2023 | 156.43 | 159.89 | 156.02 | 159.08 | 396,714 | +1.12(+0.71%) |
Sep 27, 2023 | 157.43 | 158.96 | 156.08 | 157.96 | 266,201 | +1.27(+0.81%) |
Sep 26, 2023 | 158.07 | 158.81 | 156.29 | 156.69 | 400,386 | -2.68(-1.68%) |
Sep 25, 2023 | 157.88 | 159.60 | 158.73 | 159.37 | 416,535 | +0.64(+0.40%) |
Sep 22, 2023 | 159.67 | 160.64 | 158.59 | 158.73 | 344,570 | +0.09(+0.06%) |
Sep 21, 2023 | 160.72 | 161.43 | 158.59 | 158.64 | 362,387 | -4.65(-2.85%) |
Sep 20, 2023 | 166.11 | 166.89 | 163.27 | 163.29 | 399,820 | -2.29(-1.38%) |
Sep 19, 2023 | 165.95 | 166.05 | 163.70 | 165.58 | 447,846 | -0.88(-0.53%) |
Sep 18, 2023 | 166.42 | 167.64 | 166.15 | 166.46 | 245,069 | -0.63(-0.38%) |
Sep 15, 2023 | 169.04 | 169.34 | 166.39 | 167.09 | 895,426 | -2.70(-1.59%) |
Sep 14, 2023 | 170.37 | 170.63 | 168.66 | 169.79 | 523,863 | +0.16(+0.09%) |
Sep 13, 2023 | 170.34 | 170.92 | 169.08 | 169.63 | 303,431 | -0.86(-0.50%) |
Sep 12, 2023 | 171.31 | 172.73 | 170.49 | 170.49 | 359,380 | -1.98(-1.15%) |
Sep 11, 2023 | 171.41 | 172.77 | 171.29 | 172.47 | 298,052 | +1.94(+1.14%) |
Sep 08, 2023 | 170.48 | 171.37 | 169.90 | 170.53 | 2,338,134 | +0.16(+0.09%) |
Sep 07, 2023 | 168.24 | 170.60 | 168.07 | 170.37 | 1,058,297 | -0.01(-0.01%) |
Sep 06, 2023 | 170.84 | 171.86 | 169.35 | 170.38 | 887,665 | -1.04(-0.61%) |
Sep 05, 2023 | 170.37 | 171.89 | 170.07 | 171.42 | 1,801,342 | +0.51(+0.30%) |
Sep 01, 2023 | 171.38 | 172.09 | 170.25 | 170.91 | 399,743 | +1.38(+0.81%) |
Aug 31, 2023 | 168.40 | 170.57 | 168.40 | 169.53 | 606,956 | +2.50(+1.50%) |
Aug 30, 2023 | 165.90 | 167.28 | 165.36 | 167.03 | 317,819 | +0.87(+0.52%) |
Aug 29, 2023 | 162.63 | 166.43 | 162.63 | 166.16 | 558,765 | +3.13(+1.92%) |
Aug 28, 2023 | 163.03 | 163.84 | 162.17 | 163.03 | 336,175 | +0.88(+0.54%) |
Aug 25, 2023 | 160.58 | 162.82 | 158.96 | 162.15 | 603,087 | +1.99(+1.24%) |
Aug 24, 2023 | 165.61 | 165.83 | 160.08 | 160.16 | 478,404 | -4.20(-2.56%) |
Aug 23, 2023 | 162.18 | 165.06 | 162.05 | 164.36 | 373,996 | +2.58(+1.59%) |
Aug 22, 2023 | 161.85 | 162.59 | 161.06 | 161.78 | 386,637 | +0.61(+0.38%) |
Aug 21, 2023 | 160.33 | 161.85 | 159.54 | 161.17 | 285,166 | +1.18(+0.74%) |
Aug 18, 2023 | 157.53 | 160.55 | 157.26 | 159.99 | 644,740 | -0.05(-0.03%) |
Aug 17, 2023 | 161.92 | 162.21 | 159.79 | 160.04 | 374,235 | -1.37(-0.85%) |
Aug 16, 2023 | 162.54 | 163.42 | 161.33 | 161.41 | 469,164 | -1.83(-1.12%) |
Aug 15, 2023 | 164.78 | 165.26 | 162.87 | 163.24 | 250,245 | -2.57(-1.55%) |
Aug 14, 2023 | 163.83 | 165.82 | 163.27 | 165.81 | 321,086 | +1.50(+0.91%) |
Aug 11, 2023 | 163.90 | 165.34 | 163.56 | 164.31 | 913,185 | -0.88(-0.53%) |
Aug 10, 2023 | 166.31 | 168.10 | 164.20 | 165.19 | 740,821 | +0.51(+0.31%) |
Aug 09, 2023 | 167.19 | 167.38 | 164.05 | 164.68 | 401,497 | -2.16(-1.29%) |
Aug 08, 2023 | 165.87 | 167.20 | 164.25 | 166.84 | 694,227 | -2.16(-1.28%) |
Aug 07, 2023 | 168.01 | 169.06 | 166.09 | 169.00 | 556,830 | +1.78(+1.06%) |
Aug 04, 2023 | 169.73 | 170.22 | 167.01 | 167.22 | 1,032,734 | +1.08(+0.65%) |
Aug 03, 2023 | 165.62 | 167.17 | 165.37 | 166.14 | 640,377 | -1.65(-0.98%) |
Aug 02, 2023 | 170.21 | 170.23 | 166.63 | 167.79 | 914,676 | -5.19(-3.00%) |
Aug 01, 2023 | 172.75 | 173.65 | 171.50 | 172.98 | 440,830 | -0.73(-0.42%) |
Jul 31, 2023 | 172.11 | 174.21 | 172.11 | 173.71 | 380,344 | +2.06(+1.20%) |
Jul 28, 2023 | 169.77 | 172.14 | 169.49 | 171.65 | 779,421 | +3.58(+2.13%) |
Jul 27, 2023 | 172.50 | 172.91 | 167.59 | 168.07 | 552,200 | -1.42(-0.84%) |
Jul 26, 2023 | 168.42 | 170.10 | 167.64 | 169.49 | 442,443 | +0.60(+0.36%) |
Jul 25, 2023 | 168.72 | 169.89 | 168.71 | 168.89 | 405,423 | +0.75(+0.45%) |
Jul 24, 2023 | 168.64 | 169.19 | 167.02 | 168.14 | 624,701 | -0.30(-0.18%) |
Jul 21, 2023 | 169.93 | 170.77 | 167.95 | 168.44 | 366,952 | -0.24(-0.14%) |
Jul 20, 2023 | 172.13 | 173.06 | 168.39 | 168.68 | 706,133 | -5.95(-3.41%) |
Jul 19, 2023 | 175.00 | 176.62 | 173.89 | 174.63 | 1,077,205 | +0.87(+0.50%) |
Jul 18, 2023 | 172.37 | 174.11 | 171.48 | 173.76 | 1,990,877 | +1.50(+0.87%) |
Jul 17, 2023 | 170.45 | 172.93 | 170.16 | 172.26 | 650,306 | +1.66(+0.97%) |
Jul 14, 2023 | 171.74 | 173.17 | 170.05 | 170.60 | 766,933 | -1.73(-1.00%) |
Jul 13, 2023 | 170.00 | 172.68 | 169.98 | 172.33 | 655,219 | +3.89(+2.31%) |
Jul 12, 2023 | 169.00 | 169.29 | 166.75 | 168.44 | 500,348 | +1.52(+0.91%) |
Jul 11, 2023 | 164.20 | 167.26 | 164.00 | 166.92 | 417,772 | +3.48(+2.13%) |
Jul 10, 2023 | 161.41 | 163.47 | 160.73 | 163.44 | 478,105 | +1.66(+1.03%) |
Jul 07, 2023 | 161.47 | 163.54 | 161.40 | 161.78 | 419,289 | +0.54(+0.33%) |
Jul 06, 2023 | 161.96 | 162.03 | 159.82 | 161.24 | 448,459 | -3.02(-1.84%) |
Jul 05, 2023 | 163.17 | 164.78 | 162.84 | 164.26 | 2,158,046 | +0.42(+0.26%) |