Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 167.53 | 169.51 | 166.97 | 167.38 | 2,600,206 | +2.13(+1.29%) |
Sep 28, 2023 | 162.29 | 166.14 | 161.43 | 165.25 | 1,814,939 | +2.21(+1.36%) |
Sep 27, 2023 | 161.03 | 164.69 | 160.67 | 163.04 | 2,626,097 | +2.56(+1.60%) |
Sep 26, 2023 | 158.11 | 161.00 | 157.59 | 160.48 | 2,412,960 | +0.56(+0.35%) |
Sep 25, 2023 | 161.90 | 160.57 | 159.42 | 159.92 | 2,176,523 | -2.65(-1.63%) |
Sep 22, 2023 | 162.64 | 166.59 | 162.01 | 162.57 | 3,134,735 | +0.04(+0.02%) |
Sep 21, 2023 | 168.19 | 171.00 | 159.36 | 162.53 | 6,792,562 | -1.36(-0.83%) |
Sep 20, 2023 | 165.50 | 168.56 | 163.88 | 163.89 | 2,774,825 | -1.61(-0.97%) |
Sep 19, 2023 | 166.95 | 167.62 | 162.89 | 165.50 | 2,349,966 | -1.47(-0.88%) |
Sep 18, 2023 | 164.98 | 168.60 | 164.00 | 166.97 | 2,443,617 | +1.52(+0.92%) |
Sep 15, 2023 | 166.12 | 168.21 | 163.44 | 165.45 | 4,727,600 | -5.28(-3.09%) |
Sep 14, 2023 | 169.35 | 171.80 | 168.57 | 170.73 | 2,083,071 | +2.26(+1.34%) |
Sep 13, 2023 | 169.52 | 170.78 | 168.33 | 168.47 | 1,705,288 | -1.21(-0.71%) |
Sep 12, 2023 | 170.44 | 172.35 | 168.28 | 169.68 | 2,109,835 | -2.61(-1.51%) |
Sep 11, 2023 | 169.50 | 172.64 | 168.67 | 172.29 | 2,966,172 | +4.20(+2.50%) |
Sep 08, 2023 | 166.48 | 169.23 | 166.00 | 168.09 | 2,692,753 | +1.45(+0.87%) |
Sep 07, 2023 | 164.40 | 167.95 | 163.20 | 166.64 | 2,998,014 | +0.41(+0.25%) |
Sep 06, 2023 | 164.99 | 168.23 | 164.05 | 166.23 | 4,267,163 | +0.80(+0.48%) |
Sep 05, 2023 | 161.03 | 165.59 | 160.10 | 165.43 | 3,287,402 | +4.20(+2.60%) |
Sep 01, 2023 | 163.12 | 166.25 | 160.31 | 161.23 | 4,232,580 | -1.80(-1.10%) |
Aug 31, 2023 | 154.11 | 164.41 | 153.58 | 163.03 | 13,725,230 | +13.85(+9.28%) |
Aug 30, 2023 | 147.00 | 150.17 | 145.38 | 149.18 | 6,172,260 | +2.48(+1.69%) |
Aug 29, 2023 | 142.93 | 148.41 | 141.97 | 146.70 | 3,616,043 | +2.67(+1.85%) |
Aug 28, 2023 | 146.02 | 147.99 | 142.36 | 144.03 | 5,784,514 | -5.55(-3.71%) |
Aug 25, 2023 | 146.00 | 150.44 | 144.70 | 149.58 | 2,839,146 | +4.13(+2.84%) |
Aug 24, 2023 | 155.55 | 155.55 | 145.29 | 145.45 | 3,352,815 | -8.36(-5.44%) |
Aug 23, 2023 | 153.48 | 155.44 | 151.57 | 153.81 | 1,917,016 | +1.48(+0.97%) |
Aug 22, 2023 | 154.34 | 155.00 | 151.61 | 152.33 | 1,707,762 | -1.57(-1.02%) |
Aug 21, 2023 | 150.76 | 155.12 | 150.51 | 153.90 | 4,245,419 | +7.10(+4.84%) |
Aug 18, 2023 | 141.66 | 147.30 | 140.52 | 146.80 | 3,196,665 | +2.42(+1.68%) |
Aug 17, 2023 | 149.00 | 149.00 | 143.91 | 144.38 | 3,357,274 | -4.62(-3.10%) |
Aug 16, 2023 | 149.00 | 151.34 | 147.76 | 149.00 | 1,874,731 | -0.63(-0.42%) |
Aug 15, 2023 | 150.52 | 151.68 | 149.06 | 149.63 | 1,964,388 | -2.74(-1.80%) |
Aug 14, 2023 | 147.35 | 152.55 | 146.58 | 152.37 | 2,229,299 | +4.15(+2.80%) |
Aug 11, 2023 | 147.22 | 150.08 | 146.86 | 148.22 | 2,046,137 | +0.36(+0.24%) |
Aug 10, 2023 | 147.35 | 150.99 | 146.63 | 147.86 | 2,349,526 | +2.40(+1.65%) |
Aug 09, 2023 | 145.11 | 147.11 | 144.25 | 145.46 | 2,493,831 | -0.42(-0.29%) |
Aug 08, 2023 | 147.17 | 147.71 | 142.89 | 145.88 | 4,283,177 | -5.09(-3.37%) |
Aug 07, 2023 | 151.26 | 152.05 | 147.80 | 150.97 | 2,329,342 | +0.48(+0.32%) |
Aug 04, 2023 | 155.23 | 155.99 | 148.62 | 150.49 | 4,469,076 | -7.06(-4.48%) |
Aug 03, 2023 | 154.00 | 158.50 | 153.23 | 157.55 | 2,463,702 | +2.82(+1.82%) |
Aug 02, 2023 | 161.51 | 161.60 | 152.56 | 154.73 | 4,610,168 | -11.23(-6.77%) |
Aug 01, 2023 | 161.00 | 166.99 | 159.02 | 165.96 | 4,024,628 | +4.30(+2.66%) |
Jul 31, 2023 | 157.89 | 163.41 | 157.66 | 161.66 | 3,936,606 | +6.06(+3.89%) |
Jul 28, 2023 | 155.50 | 157.04 | 153.50 | 155.60 | 2,004,120 | +2.75(+1.80%) |
Jul 27, 2023 | 156.95 | 158.08 | 152.19 | 152.85 | 2,670,038 | -1.78(-1.15%) |
Jul 26, 2023 | 150.28 | 154.95 | 148.45 | 154.63 | 2,798,214 | +3.69(+2.44%) |
Jul 25, 2023 | 150.62 | 153.41 | 150.54 | 150.94 | 2,245,792 | +1.20(+0.80%) |
Jul 24, 2023 | 150.97 | 151.78 | 147.15 | 149.74 | 2,747,056 | -1.16(-0.77%) |
Jul 21, 2023 | 149.93 | 152.38 | 148.88 | 150.90 | 6,013,315 | +2.83(+1.91%) |
Jul 20, 2023 | 154.93 | 156.14 | 147.50 | 148.07 | 4,792,599 | -9.54(-6.05%) |
Jul 19, 2023 | 155.00 | 161.50 | 154.90 | 157.61 | 4,785,875 | +4.66(+3.05%) |
Jul 18, 2023 | 153.00 | 154.22 | 150.74 | 152.95 | 2,411,406 | +0.22(+0.14%) |
Jul 17, 2023 | 149.07 | 155.56 | 148.43 | 152.73 | 3,685,881 | +3.33(+2.23%) |
Jul 14, 2023 | 150.45 | 152.24 | 148.93 | 149.40 | 2,659,943 | -1.35(-0.90%) |
Jul 13, 2023 | 147.98 | 153.54 | 147.53 | 150.75 | 4,047,794 | +4.62(+3.16%) |
Jul 12, 2023 | 153.19 | 153.93 | 144.34 | 146.13 | 4,594,931 | -4.66(-3.09%) |
Jul 11, 2023 | 150.75 | 152.74 | 149.27 | 150.79 | 3,520,580 | +0.84(+0.56%) |
Jul 10, 2023 | 143.80 | 149.98 | 143.50 | 149.95 | 3,450,508 | +5.90(+4.10%) |
Jul 07, 2023 | 143.51 | 146.80 | 143.48 | 144.05 | 2,285,033 | +0.44(+0.31%) |
Jul 06, 2023 | 142.75 | 143.72 | 139.37 | 143.61 | 3,791,581 | -1.47(-1.01%) |
Jul 05, 2023 | 145.56 | 147.27 | 144.88 | 145.08 | 3,178,644 | -0.88(-0.60%) |