Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 160.38 | 0 | -2.38(-1.46%) | |||
Sep 28, 2023 | 162.75 | 162.75 | 162.75 | 162.75 | 4,997 | +4.96(+3.14%) |
Sep 27, 2023 | 157.79 | 157.79 | 157.79 | 157.79 | 724 | -3.76(-2.33%) |
Sep 26, 2023 | 161.30 | 161.55 | 161.30 | 161.55 | 238 | -4.45(-2.68%) |
Sep 21, 2023 | 166.00 | 0 | -4.12(-2.42%) | |||
Sep 18, 2023 | 170.12 | 700 | +3.12(+1.87%) | |||
Sep 15, 2023 | 167.31 | 172.59 | 167.00 | 167.00 | 6,110 | -1.09(-0.65%) |
Sep 14, 2023 | 168.09 | 168.09 | 168.09 | 168.09 | 30 | -0.95(-0.56%) |
Sep 13, 2023 | 176.75 | 176.75 | 169.04 | 169.04 | 725 | -5.14(-2.95%) |
Sep 12, 2023 | 174.18 | 174.18 | 174.18 | 174.18 | 7,500 | +1.31(+0.75%) |
Sep 11, 2023 | 172.88 | 172.88 | 172.88 | 172.88 | 150 | -2.21(-1.26%) |
Sep 08, 2023 | 172.50 | 175.08 | 172.50 | 175.08 | 132 | +6.95(+4.13%) |
Sep 07, 2023 | 168.13 | 168.13 | 168.13 | 168.13 | 18 | -5.00(-2.89%) |
Sep 06, 2023 | 173.12 | 173.12 | 173.12 | 173.12 | 312 | +4.07(+2.41%) |
Sep 05, 2023 | 172.62 | 172.62 | 169.05 | 169.05 | 65 | -4.20(-2.42%) |
Aug 30, 2023 | 173.25 | 0 | +4.99(+2.97%) | |||
Aug 28, 2023 | 168.26 | 0 | +3.72(+2.26%) | |||
Aug 25, 2023 | 164.54 | 164.54 | 164.54 | 164.54 | 100 | -4.56(-2.70%) |
Aug 22, 2023 | 169.10 | 0 | -0.23(-0.14%) | |||
Aug 17, 2023 | 169.33 | 0 | -4.67(-2.68%) | |||
Aug 16, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 2,853 | +7.55(+4.54%) |
Aug 14, 2023 | 166.45 | 400 | -3.84(-2.26%) | |||
Aug 10, 2023 | 170.29 | 0 | -0.96(-0.56%) | |||
Aug 09, 2023 | 168.54 | 171.25 | 168.54 | 171.25 | 11 | +1.04(+0.61%) |
Aug 02, 2023 | 170.21 | 260 | -4.81(-2.75%) | |||
Jul 31, 2023 | 175.02 | 0 | +0.94(+0.54%) | |||
Jul 28, 2023 | 178.00 | 178.00 | 174.08 | 174.08 | 1,278 | -7.89(-4.34%) |
Jul 27, 2023 | 181.97 | 181.97 | 181.97 | 181.97 | 1 | +12.32(+7.26%) |
Jul 26, 2023 | 171.79 | 171.79 | 169.65 | 169.65 | 750 | -9.03(-5.05%) |
Jul 25, 2023 | 178.60 | 178.68 | 178.60 | 178.68 | 250 | -2.70(-1.49%) |
Jul 24, 2023 | 181.38 | 181.38 | 181.38 | 181.38 | 10 | +5.48(+3.12%) |
Jul 21, 2023 | 175.90 | 175.90 | 175.90 | 175.90 | 100 | -4.79(-2.65%) |
Jul 20, 2023 | 180.69 | 180.69 | 180.69 | 180.69 | 285 | +3.26(+1.84%) |
Jul 19, 2023 | 180.15 | 180.15 | 177.43 | 177.43 | 125 | -3.40(-1.88%) |
Jul 17, 2023 | 180.83 | 0 | +6.88(+3.96%) | |||
Jul 11, 2023 | 173.95 | 0 | -2.32(-1.32%) | |||
Jul 10, 2023 | 176.27 | 176.27 | 176.27 | 176.27 | 9 | -11.02(-5.89%) |
Jun 27, 2023 | 187.29 | 0 | +3.67(+2.00%) | |||
Jun 26, 2023 | 183.62 | 183.62 | 183.62 | 183.62 | 20 | -0.89(-0.48%) |
Jun 23, 2023 | 184.51 | 184.51 | 184.51 | 184.51 | 100 | -5.94(-3.12%) |
Jun 22, 2023 | 188.02 | 190.45 | 188.02 | 190.45 | 310 | +0.16(+0.08%) |
Jun 21, 2023 | 190.29 | 190.29 | 190.29 | 190.29 | 1,500 | +2.56(+1.36%) |
Jun 15, 2023 | 187.73 | 0 | -19.27(-9.31%) | |||
May 08, 2023 | 201.60 | 207.00 | 201.60 | 207.00 | 89 | +1.00(+0.49%) |
May 05, 2023 | 199.53 | 206.00 | 199.53 | 206.00 | 100 | +8.27(+4.18%) |
May 04, 2023 | 197.73 | 197.73 | 197.73 | 197.73 | 100 | +1.48(+0.75%) |
May 03, 2023 | 196.25 | 196.25 | 196.25 | 196.25 | 100 | -2.06(-1.04%) |
Apr 25, 2023 | 198.31 | 311 | -0.04(-0.02%) | |||
Apr 20, 2023 | 198.35 | 0 | -2.15(-1.07%) | |||
Apr 17, 2023 | 200.50 | 0 | -3.47(-1.70%) | |||
Apr 13, 2023 | 203.97 | 0 | +4.97(+2.50%) | |||
Apr 12, 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 50 | -0.38(-0.19%) |
Apr 10, 2023 | 199.38 | 311 | +0.30(+0.15%) | |||
Apr 06, 2023 | 201.11 | 201.61 | 199.07 | 199.07 | 100 | +5.40(+2.79%) |
Apr 04, 2023 | 193.67 | 0 | -3.31(-1.68%) | |||
Apr 03, 2023 | 196.97 | 196.97 | 196.97 | 196.97 | 50 | +4.55(+2.36%) |
Mar 31, 2023 | 192.43 | 192.43 | 192.43 | 192.43 | 100 | +3.16(+1.67%) |
Mar 24, 2023 | 189.27 | 0 | -2.16(-1.13%) | |||
Mar 21, 2023 | 191.43 | 0 | -0.00(-0.00%) | |||
Mar 20, 2023 | 191.44 | 191.44 | 191.44 | 191.44 | 160 | +4.58(+2.45%) |
Mar 10, 2023 | 186.86 | 0 | -1.86(-0.99%) | |||
Mar 09, 2023 | 188.88 | 188.88 | 188.72 | 188.72 | 12 | -6.28(-3.22%) |
Mar 08, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 47 | -0.28(-0.14%) |
Mar 07, 2023 | 194.63 | 195.28 | 194.63 | 195.28 | 9,809 | -1.04(-0.53%) |
Mar 06, 2023 | 196.32 | 196.32 | 196.32 | 196.32 | 112 | -0.02(-0.01%) |
Mar 03, 2023 | 196.34 | 196.34 | 196.34 | 196.34 | 100 | -1.24(-0.63%) |
Feb 28, 2023 | 197.58 | 919 | -1.39(-0.70%) | |||
Feb 27, 2023 | 198.98 | 198.98 | 198.98 | 198.98 | 100 | -2.52(-1.25%) |
Feb 23, 2023 | 201.50 | 0 | -0.65(-0.32%) | |||
Feb 17, 2023 | 202.15 | 2,550 | -3.85(-1.87%) | |||
Feb 16, 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 40 | -2.27(-1.09%) |
Feb 15, 2023 | 208.27 | 208.27 | 208.27 | 208.27 | 329 | -3.43(-1.62%) |
Feb 14, 2023 | 216.08 | 216.15 | 211.00 | 211.70 | 442 | -1.38(-0.65%) |
Feb 10, 2023 | 213.08 | 0 | -1.76(-0.82%) | |||
Feb 09, 2023 | 216.26 | 216.26 | 211.75 | 214.84 | 77 | -0.57(-0.26%) |
Feb 06, 2023 | 215.41 | 0 | -0.42(-0.20%) | |||
Feb 03, 2023 | 217.49 | 217.81 | 215.83 | 215.83 | 259 | +1.17(+0.55%) |
Feb 02, 2023 | 214.66 | 214.66 | 214.66 | 214.66 | 2 | +2.12(+1.00%) |
Feb 01, 2023 | 212.54 | 212.54 | 212.54 | 212.54 | 125 | +3.84(+1.84%) |
Jan 31, 2023 | 208.70 | 208.70 | 208.70 | 208.70 | 55 | +1.20(+0.58%) |
Jan 25, 2023 | 207.50 | 0 | -0.00(-0.00%) | |||
Jan 24, 2023 | 207.20 | 207.50 | 207.20 | 207.50 | 448 | -1.50(-0.72%) |
Jan 23, 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 25 | +2.76(+1.34%) |
Jan 20, 2023 | 204.65 | 206.24 | 204.65 | 206.24 | 170 | +4.30(+2.13%) |
Jan 19, 2023 | 201.94 | 201.94 | 201.94 | 201.94 | 3,418 | -6.64(-3.18%) |
Jan 18, 2023 | 208.58 | 208.58 | 208.58 | 208.58 | 4,160 | +6.45(+3.19%) |
Jan 17, 2023 | 203.34 | 203.34 | 201.93 | 202.13 | 3,838 | +7.77(+4.00%) |
Jan 13, 2023 | 194.36 | 194.36 | 194.36 | 194.36 | 100 | +5.66(+3.00%) |
Jan 10, 2023 | 188.70 | 0 | -2.25(-1.18%) | |||
Jan 09, 2023 | 190.95 | 190.95 | 190.95 | 190.95 | 45 | -3.80(-1.95%) |
Jan 04, 2023 | 194.75 | 0 | +8.50(+4.56%) | |||
Jan 03, 2023 | 186.25 | 186.25 | 185.25 | 186.25 | 206 | -8.81(-4.52%) |
Dec 28, 2022 | 195.06 | 0 | +2.51(+1.30%) | |||
Dec 27, 2022 | 192.55 | 192.55 | 192.55 | 192.55 | 250 | +0.55(+0.29%) |
Dec 23, 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 3,800 | +2.50(+1.32%) |
Dec 22, 2022 | 191.50 | 192.12 | 189.50 | 189.50 | 170 | -1.29(-0.68%) |
Dec 21, 2022 | 191.21 | 191.21 | 190.79 | 190.79 | 170 | +2.25(+1.19%) |
Dec 20, 2022 | 191.50 | 191.50 | 188.25 | 188.54 | 28 | -5.92(-3.04%) |
Dec 19, 2022 | 194.46 | 194.46 | 194.46 | 194.46 | 15 | -5.66(-2.83%) |
Dec 16, 2022 | 200.12 | 200.12 | 200.12 | 200.12 | 100 | -0.13(-0.06%) |
Dec 15, 2022 | 200.25 | 200.25 | 200.25 | 200.25 | 1 | -0.67(-0.33%) |
Dec 13, 2022 | 200.92 | 767 | -1.31(-0.65%) | |||
Dec 09, 2022 | 202.22 | 0 | +3.17(+1.60%) | |||
Dec 07, 2022 | 199.05 | 0 | +1.98(+1.00%) | |||
Dec 05, 2022 | 197.07 | 0 | -7.48(-3.66%) | |||
Dec 02, 2022 | 204.55 | 204.55 | 204.55 | 204.55 | 100 | +4.55(+2.28%) |
Dec 01, 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 501 | -2.75(-1.36%) |
Nov 29, 2022 | 202.75 | 278 | +5.05(+2.55%) | |||
Nov 28, 2022 | 197.70 | 197.70 | 197.70 | 197.70 | 1 | +2.20(+1.13%) |
Nov 25, 2022 | 195.50 | 195.50 | 195.50 | 195.50 | 144 | -4.00(-2.01%) |
Nov 23, 2022 | 195.50 | 199.50 | 195.50 | 199.50 | 100 | +6.55(+3.39%) |
Nov 22, 2022 | 192.75 | 192.95 | 192.75 | 192.95 | 91 | -4.16(-2.11%) |
Nov 18, 2022 | 197.10 | 0 | +2.60(+1.34%) | |||
Nov 16, 2022 | 194.50 | 70 | +1.12(+0.58%) | |||
Nov 15, 2022 | 193.38 | 195.00 | 191.50 | 193.38 | 82 | +5.29(+2.82%) |
Nov 14, 2022 | 188.08 | 188.08 | 188.08 | 188.08 | 35 | +2.08(+1.12%) |
Nov 09, 2022 | 186.00 | 0 | +13.00(+7.51%) | |||
Nov 03, 2022 | 173.00 | 185 | -7.08(-3.93%) | |||
Nov 01, 2022 | 180.08 | 2,250 | +4.83(+2.76%) | |||
Oct 25, 2022 | 175.25 | 0 | +3.00(+1.74%) | |||
Oct 24, 2022 | 167.21 | 172.25 | 167.21 | 172.25 | 603 | +2.25(+1.32%) |
Oct 20, 2022 | 170.00 | 0 | -2.00(-1.16%) | |||
Oct 19, 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 561 | -1.03(-0.59%) |
Oct 18, 2022 | 173.03 | 173.03 | 173.03 | 173.03 | 454 | -6.28(-3.50%) |
Oct 17, 2022 | 179.50 | 179.50 | 179.30 | 179.30 | 37 | +8.57(+5.02%) |
Oct 14, 2022 | 170.73 | 170.73 | 170.73 | 170.73 | 154 | -1.27(-0.74%) |
Oct 13, 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 2,506 | -2.56(-1.47%) |
Oct 10, 2022 | 174.56 | 4,683 | -7.50(-4.12%) | |||
Oct 07, 2022 | 184.50 | 184.50 | 182.06 | 182.06 | 100 | -3.68(-1.98%) |
Oct 06, 2022 | 191.53 | 191.53 | 185.74 | 185.74 | 55 | +4.41(+2.43%) |