Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 165.52 | 166.99 | 162.94 | 163.77 | 683,775 | +0.23(+0.14%) |
Sep 28, 2023 | 159.87 | 165.16 | 159.49 | 163.54 | 498,128 | +3.29(+2.05%) |
Sep 27, 2023 | 163.07 | 165.36 | 160.23 | 160.25 | 399,973 | -1.94(-1.20%) |
Sep 26, 2023 | 164.92 | 166.78 | 161.73 | 162.19 | 357,266 | -3.69(-2.22%) |
Sep 25, 2023 | 166.95 | 167.79 | 165.41 | 165.88 | 422,945 | -1.79(-1.07%) |
Sep 22, 2023 | 164.97 | 169.37 | 163.48 | 167.67 | 397,449 | +3.21(+1.95%) |
Sep 21, 2023 | 173.15 | 173.15 | 164.07 | 164.46 | 514,959 | -8.48(-4.90%) |
Sep 20, 2023 | 170.06 | 174.94 | 168.55 | 172.94 | 763,503 | +6.33(+3.80%) |
Sep 19, 2023 | 170.50 | 171.27 | 166.52 | 166.61 | 343,383 | -4.34(-2.54%) |
Sep 18, 2023 | 168.31 | 171.77 | 166.05 | 170.95 | 321,424 | +0.94(+0.55%) |
Sep 15, 2023 | 171.36 | 171.87 | 168.10 | 170.01 | 448,603 | -1.58(-0.92%) |
Sep 14, 2023 | 168.53 | 171.74 | 168.07 | 171.59 | 388,367 | +3.28(+1.95%) |
Sep 13, 2023 | 166.55 | 169.75 | 166.21 | 168.31 | 208,803 | +0.77(+0.46%) |
Sep 12, 2023 | 165.75 | 168.28 | 164.43 | 167.54 | 230,291 | -0.17(-0.10%) |
Sep 11, 2023 | 168.71 | 170.00 | 167.37 | 167.71 | 276,333 | -0.64(-0.38%) |
Sep 08, 2023 | 168.38 | 170.19 | 167.34 | 168.35 | 298,076 | +0.32(+0.19%) |
Sep 07, 2023 | 171.55 | 171.60 | 165.13 | 168.03 | 450,857 | -3.52(-2.05%) |
Sep 06, 2023 | 167.97 | 171.95 | 166.20 | 171.55 | 419,009 | +2.59(+1.53%) |
Sep 05, 2023 | 166.43 | 169.68 | 165.25 | 168.96 | 356,432 | +1.10(+0.66%) |
Sep 01, 2023 | 167.03 | 168.35 | 165.74 | 167.86 | 214,208 | +1.82(+1.10%) |
Aug 31, 2023 | 162.00 | 167.91 | 160.02 | 166.04 | 451,758 | +4.68(+2.90%) |
Aug 30, 2023 | 160.16 | 161.89 | 159.59 | 161.36 | 182,704 | +1.43(+0.89%) |
Aug 29, 2023 | 156.96 | 161.90 | 156.47 | 159.93 | 180,876 | +2.30(+1.46%) |
Aug 28, 2023 | 158.36 | 160.19 | 157.40 | 157.63 | 180,501 | -1.28(-0.81%) |
Aug 25, 2023 | 153.67 | 159.43 | 153.67 | 158.91 | 264,777 | +5.20(+3.38%) |
Aug 24, 2023 | 159.56 | 159.56 | 152.87 | 153.71 | 173,906 | -3.03(-1.93%) |
Aug 23, 2023 | 152.37 | 157.25 | 150.99 | 156.74 | 217,673 | +3.95(+2.59%) |
Aug 22, 2023 | 154.24 | 155.31 | 150.58 | 152.79 | 193,218 | -2.12(-1.37%) |
Aug 21, 2023 | 152.35 | 155.15 | 151.56 | 154.91 | 294,564 | +4.91(+3.27%) |
Aug 18, 2023 | 148.72 | 151.64 | 148.01 | 150.00 | 336,845 | -1.08(-0.71%) |
Aug 17, 2023 | 155.03 | 155.03 | 149.31 | 151.08 | 470,099 | -4.60(-2.95%) |
Aug 16, 2023 | 157.03 | 158.52 | 155.56 | 155.68 | 171,829 | -2.44(-1.54%) |
Aug 15, 2023 | 159.79 | 160.78 | 157.57 | 158.12 | 239,583 | -1.40(-0.88%) |
Aug 14, 2023 | 156.00 | 162.49 | 155.05 | 159.52 | 293,315 | +3.09(+1.98%) |
Aug 11, 2023 | 160.80 | 160.80 | 155.55 | 156.43 | 458,046 | -5.58(-3.44%) |
Aug 10, 2023 | 152.33 | 163.79 | 152.21 | 162.01 | 908,828 | +18.63(+12.99%) |
Aug 09, 2023 | 145.68 | 147.25 | 142.92 | 143.38 | 597,737 | -1.26(-0.87%) |
Aug 08, 2023 | 151.91 | 153.93 | 144.29 | 144.64 | 656,852 | -8.98(-5.85%) |
Aug 07, 2023 | 155.56 | 156.30 | 149.71 | 153.62 | 389,899 | -1.94(-1.25%) |
Aug 04, 2023 | 156.99 | 158.47 | 155.00 | 155.56 | 275,561 | -3.06(-1.93%) |
Aug 03, 2023 | 152.66 | 159.17 | 152.12 | 158.62 | 299,254 | +5.31(+3.46%) |
Aug 02, 2023 | 162.48 | 162.48 | 152.81 | 153.31 | 435,623 | -11.58(-7.02%) |
Aug 01, 2023 | 166.00 | 166.00 | 163.06 | 164.89 | 197,333 | -1.12(-0.67%) |
Jul 31, 2023 | 164.85 | 167.99 | 164.52 | 166.01 | 258,073 | +1.72(+1.05%) |
Jul 28, 2023 | 160.95 | 164.89 | 160.03 | 164.29 | 240,550 | +4.72(+2.96%) |
Jul 27, 2023 | 161.95 | 162.25 | 158.63 | 159.57 | 182,741 | +0.16(+0.10%) |
Jul 26, 2023 | 157.26 | 159.79 | 155.68 | 159.41 | 215,282 | +1.75(+1.11%) |
Jul 25, 2023 | 157.06 | 159.03 | 156.19 | 157.66 | 182,466 | +0.67(+0.43%) |
Jul 24, 2023 | 153.68 | 158.01 | 153.25 | 156.99 | 327,097 | +3.90(+2.55%) |
Jul 21, 2023 | 155.31 | 156.25 | 152.54 | 153.09 | 347,453 | -0.57(-0.37%) |
Jul 20, 2023 | 162.02 | 163.50 | 153.12 | 153.66 | 483,614 | -9.52(-5.83%) |
Jul 19, 2023 | 167.01 | 169.34 | 161.88 | 163.18 | 528,387 | -2.28(-1.38%) |
Jul 18, 2023 | 165.85 | 168.13 | 162.77 | 165.46 | 359,811 | +0.26(+0.16%) |
Jul 17, 2023 | 163.17 | 167.00 | 162.41 | 165.20 | 288,261 | +2.82(+1.74%) |
Jul 14, 2023 | 161.38 | 164.76 | 160.69 | 162.38 | 418,949 | +1.43(+0.89%) |
Jul 13, 2023 | 158.74 | 162.86 | 157.68 | 160.95 | 390,846 | +4.08(+2.60%) |
Jul 12, 2023 | 160.00 | 160.39 | 156.28 | 156.87 | 468,329 | -0.95(-0.60%) |
Jul 11, 2023 | 157.13 | 158.10 | 153.37 | 157.82 | 410,884 | +0.69(+0.44%) |
Jul 10, 2023 | 155.69 | 158.82 | 153.73 | 157.13 | 333,346 | +1.49(+0.96%) |
Jul 07, 2023 | 154.84 | 158.03 | 153.28 | 155.64 | 258,833 | +0.95(+0.61%) |
Jul 06, 2023 | 155.24 | 155.24 | 152.38 | 154.69 | 249,339 | -2.56(-1.63%) |
Jul 05, 2023 | 153.78 | 158.02 | 152.65 | 157.25 | 270,341 | +2.53(+1.64%) |