Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 170.37 | 174.18 | 169.66 | 169.98 | 318,112 | +0.19(+0.11%) |
Sep 28, 2023 | 168.90 | 172.60 | 168.54 | 169.79 | 504,977 | +3.27(+1.97%) |
Sep 27, 2023 | 166.18 | 168.21 | 165.75 | 166.52 | 366,354 | +2.23(+1.35%) |
Sep 26, 2023 | 164.40 | 167.31 | 162.72 | 164.29 | 343,615 | -0.71(-0.43%) |
Sep 25, 2023 | 163.67 | 165.42 | 164.63 | 165.00 | 151,268 | +0.65(+0.39%) |
Sep 22, 2023 | 163.65 | 166.81 | 163.65 | 164.35 | 275,574 | +0.82(+0.50%) |
Sep 21, 2023 | 162.12 | 165.74 | 160.92 | 163.53 | 302,431 | -0.85(-0.52%) |
Sep 20, 2023 | 166.33 | 168.86 | 164.18 | 164.38 | 193,196 | -1.31(-0.79%) |
Sep 19, 2023 | 165.09 | 165.96 | 163.50 | 165.69 | 262,909 | +0.18(+0.11%) |
Sep 18, 2023 | 159.30 | 166.45 | 158.82 | 165.51 | 371,139 | +6.23(+3.91%) |
Sep 15, 2023 | 159.63 | 160.56 | 158.23 | 159.28 | 709,844 | -0.77(-0.48%) |
Sep 14, 2023 | 160.19 | 160.56 | 158.56 | 160.05 | 201,104 | +1.36(+0.86%) |
Sep 13, 2023 | 158.29 | 159.24 | 156.49 | 158.69 | 223,716 | +0.54(+0.34%) |
Sep 12, 2023 | 157.46 | 159.65 | 157.37 | 158.15 | 226,998 | +0.38(+0.24%) |
Sep 11, 2023 | 159.92 | 160.13 | 157.44 | 157.77 | 222,452 | -1.20(-0.75%) |
Sep 08, 2023 | 158.30 | 159.67 | 156.19 | 158.97 | 243,872 | +0.60(+0.38%) |
Sep 07, 2023 | 161.29 | 161.29 | 156.89 | 158.37 | 514,036 | -3.11(-1.93%) |
Sep 06, 2023 | 160.92 | 163.15 | 159.79 | 161.49 | 306,187 | +0.17(+0.11%) |
Sep 05, 2023 | 162.18 | 162.21 | 156.85 | 161.32 | 328,407 | -2.92(-1.78%) |
Sep 01, 2023 | 162.57 | 164.85 | 161.93 | 164.24 | 223,145 | +3.27(+2.03%) |
Aug 31, 2023 | 160.96 | 162.58 | 159.89 | 160.97 | 257,781 | +0.61(+0.38%) |
Aug 30, 2023 | 161.58 | 162.65 | 159.57 | 160.36 | 173,832 | -1.02(-0.63%) |
Aug 29, 2023 | 159.00 | 161.52 | 158.06 | 161.38 | 161,954 | +1.86(+1.16%) |
Aug 28, 2023 | 158.92 | 161.55 | 158.85 | 159.52 | 207,980 | +1.69(+1.07%) |
Aug 25, 2023 | 159.42 | 160.60 | 156.97 | 157.83 | 235,642 | -0.99(-0.62%) |
Aug 24, 2023 | 161.62 | 162.47 | 158.22 | 158.82 | 233,061 | -2.50(-1.55%) |
Aug 23, 2023 | 159.76 | 161.88 | 159.76 | 161.32 | 186,424 | +1.49(+0.93%) |
Aug 22, 2023 | 160.88 | 160.88 | 158.95 | 159.83 | 151,425 | +0.06(+0.04%) |
Aug 21, 2023 | 157.72 | 160.50 | 157.72 | 159.77 | 217,267 | +2.02(+1.28%) |
Aug 18, 2023 | 158.13 | 159.24 | 156.76 | 157.75 | 207,898 | -0.47(-0.30%) |
Aug 17, 2023 | 158.99 | 159.74 | 157.92 | 158.22 | 317,959 | +0.02(+0.01%) |
Aug 16, 2023 | 160.50 | 163.01 | 157.09 | 158.20 | 313,623 | -1.60(-1.00%) |
Aug 15, 2023 | 163.03 | 163.95 | 159.73 | 159.80 | 260,285 | -4.55(-2.77%) |
Aug 14, 2023 | 163.84 | 165.18 | 163.35 | 164.35 | 226,968 | +0.09(+0.05%) |
Aug 11, 2023 | 165.25 | 165.68 | 163.95 | 164.26 | 216,426 | -1.52(-0.92%) |
Aug 10, 2023 | 164.18 | 167.37 | 164.09 | 165.78 | 461,114 | +2.21(+1.35%) |
Aug 09, 2023 | 164.24 | 165.39 | 162.82 | 163.56 | 189,423 | -1.25(-0.76%) |
Aug 08, 2023 | 164.68 | 166.10 | 162.70 | 164.81 | 208,529 | -2.02(-1.21%) |
Aug 07, 2023 | 165.04 | 167.06 | 164.78 | 166.82 | 178,767 | +2.23(+1.36%) |
Aug 04, 2023 | 166.02 | 166.74 | 164.10 | 164.59 | 229,991 | -1.29(-0.78%) |
Aug 03, 2023 | 165.37 | 166.97 | 164.21 | 165.88 | 266,491 | -0.83(-0.50%) |
Aug 02, 2023 | 165.53 | 168.56 | 165.05 | 166.71 | 249,959 | +0.89(+0.54%) |
Aug 01, 2023 | 163.49 | 167.25 | 163.49 | 165.82 | 207,648 | +0.90(+0.54%) |
Jul 31, 2023 | 166.84 | 168.15 | 164.12 | 164.92 | 313,400 | -0.86(-0.52%) |
Jul 28, 2023 | 165.61 | 167.63 | 164.36 | 165.78 | 348,398 | +1.96(+1.19%) |
Jul 27, 2023 | 162.29 | 164.92 | 160.79 | 163.82 | 505,110 | +1.89(+1.16%) |
Jul 26, 2023 | 158.02 | 162.57 | 156.78 | 161.94 | 357,761 | +0.98(+0.61%) |
Jul 25, 2023 | 160.84 | 163.19 | 160.73 | 160.96 | 285,819 | -1.26(-0.77%) |
Jul 24, 2023 | 163.67 | 165.35 | 161.68 | 162.21 | 319,224 | -1.52(-0.93%) |
Jul 21, 2023 | 166.67 | 166.68 | 162.69 | 163.73 | 455,257 | -2.64(-1.58%) |
Jul 20, 2023 | 167.60 | 167.66 | 164.92 | 166.37 | 235,003 | -0.96(-0.57%) |
Jul 19, 2023 | 169.03 | 169.74 | 166.68 | 167.32 | 295,595 | -0.85(-0.50%) |
Jul 18, 2023 | 165.41 | 168.28 | 164.23 | 168.17 | 260,675 | +2.59(+1.56%) |
Jul 17, 2023 | 165.24 | 166.59 | 164.36 | 165.59 | 353,031 | +0.48(+0.29%) |
Jul 14, 2023 | 167.54 | 167.54 | 164.17 | 165.11 | 285,747 | -2.81(-1.67%) |
Jul 13, 2023 | 166.98 | 168.55 | 165.27 | 167.92 | 244,379 | +1.22(+0.73%) |
Jul 12, 2023 | 168.41 | 168.59 | 166.30 | 166.70 | 288,707 | +0.95(+0.57%) |
Jul 11, 2023 | 165.84 | 166.84 | 165.03 | 165.76 | 302,536 | +1.05(+0.64%) |
Jul 10, 2023 | 160.50 | 165.01 | 160.50 | 164.71 | 357,506 | +3.59(+2.23%) |
Jul 07, 2023 | 157.72 | 161.93 | 156.72 | 161.12 | 532,107 | +4.64(+2.96%) |
Jul 06, 2023 | 157.14 | 157.82 | 154.92 | 156.48 | 322,781 | -2.34(-1.48%) |
Jul 05, 2023 | 160.97 | 161.98 | 158.13 | 158.83 | 453,753 | -3.95(-2.43%) |