Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 177.18 | 177.95 | 173.64 | 174.15 | 357,995 | -1.71(-0.97%) |
Sep 28, 2023 | 176.03 | 177.16 | 175.13 | 175.87 | 250,858 | -0.24(-0.13%) |
Sep 27, 2023 | 177.49 | 178.98 | 175.33 | 176.10 | 231,684 | -0.83(-0.47%) |
Sep 26, 2023 | 179.97 | 180.60 | 176.79 | 176.93 | 180,247 | -3.69(-2.04%) |
Sep 25, 2023 | 178.65 | 181.27 | 180.35 | 180.62 | 164,821 | +2.02(+1.13%) |
Sep 22, 2023 | 178.83 | 181.43 | 178.43 | 178.60 | 215,833 | -0.10(-0.05%) |
Sep 21, 2023 | 180.33 | 180.52 | 178.70 | 178.70 | 135,653 | -2.58(-1.42%) |
Sep 20, 2023 | 182.71 | 183.49 | 181.24 | 181.28 | 112,354 | -0.26(-0.14%) |
Sep 19, 2023 | 182.46 | 182.58 | 179.63 | 181.53 | 174,566 | -0.94(-0.52%) |
Sep 18, 2023 | 183.23 | 184.63 | 181.66 | 182.48 | 300,528 | -1.02(-0.56%) |
Sep 15, 2023 | 184.44 | 185.01 | 182.35 | 183.50 | 431,200 | -0.92(-0.50%) |
Sep 14, 2023 | 184.54 | 185.97 | 182.73 | 184.42 | 196,081 | +1.59(+0.87%) |
Sep 13, 2023 | 180.65 | 185.10 | 179.59 | 182.82 | 234,605 | +2.21(+1.22%) |
Sep 12, 2023 | 181.38 | 182.56 | 180.40 | 180.62 | 106,513 | -1.56(-0.86%) |
Sep 11, 2023 | 181.92 | 183.01 | 180.31 | 182.18 | 171,498 | +1.10(+0.61%) |
Sep 08, 2023 | 181.69 | 182.96 | 180.25 | 181.08 | 130,257 | +0.04(+0.02%) |
Sep 07, 2023 | 181.56 | 182.83 | 179.78 | 181.04 | 306,448 | -0.66(-0.36%) |
Sep 06, 2023 | 186.35 | 187.85 | 181.25 | 181.70 | 252,421 | -4.09(-2.20%) |
Sep 05, 2023 | 190.28 | 191.00 | 185.65 | 185.79 | 295,002 | -5.89(-3.08%) |
Sep 01, 2023 | 187.61 | 191.81 | 187.59 | 191.68 | 220,905 | +4.86(+2.60%) |
Aug 31, 2023 | 187.62 | 187.99 | 186.29 | 186.82 | 183,509 | -1.27(-0.68%) |
Aug 30, 2023 | 187.92 | 189.72 | 187.92 | 188.09 | 176,643 | +0.63(+0.34%) |
Aug 29, 2023 | 184.62 | 188.27 | 183.84 | 187.46 | 166,273 | +3.41(+1.85%) |
Aug 28, 2023 | 184.60 | 187.37 | 183.67 | 184.05 | 107,100 | +0.05(+0.03%) |
Aug 25, 2023 | 185.19 | 186.02 | 182.99 | 184.00 | 151,108 | -0.42(-0.23%) |
Aug 24, 2023 | 185.88 | 187.22 | 184.04 | 184.43 | 148,129 | -1.95(-1.05%) |
Aug 23, 2023 | 182.37 | 186.56 | 181.00 | 186.38 | 286,354 | +3.35(+1.83%) |
Aug 22, 2023 | 185.15 | 187.45 | 182.55 | 183.03 | 256,223 | -2.19(-1.18%) |
Aug 21, 2023 | 186.07 | 189.62 | 185.01 | 185.22 | 145,452 | -0.91(-0.49%) |
Aug 18, 2023 | 185.06 | 186.92 | 184.01 | 186.12 | 201,257 | +0.35(+0.19%) |
Aug 17, 2023 | 188.97 | 189.70 | 184.98 | 185.77 | 247,127 | -3.67(-1.94%) |
Aug 16, 2023 | 191.46 | 193.81 | 188.08 | 189.44 | 219,061 | -2.02(-1.05%) |
Aug 15, 2023 | 193.44 | 194.00 | 191.28 | 191.46 | 234,160 | -3.06(-1.57%) |
Aug 14, 2023 | 194.19 | 194.79 | 192.65 | 194.52 | 135,637 | +0.07(+0.04%) |
Aug 11, 2023 | 195.37 | 196.05 | 193.61 | 194.45 | 171,319 | -0.83(-0.42%) |
Aug 10, 2023 | 194.15 | 196.80 | 194.15 | 195.28 | 177,458 | +1.61(+0.83%) |
Aug 09, 2023 | 194.37 | 194.82 | 193.20 | 193.67 | 141,092 | -0.38(-0.20%) |
Aug 08, 2023 | 193.49 | 194.88 | 192.11 | 194.05 | 253,688 | -0.93(-0.48%) |
Aug 07, 2023 | 196.65 | 199.10 | 192.26 | 194.99 | 323,853 | -1.09(-0.56%) |
Aug 04, 2023 | 198.26 | 199.49 | 195.05 | 196.08 | 197,016 | -2.18(-1.10%) |
Aug 03, 2023 | 196.97 | 199.66 | 196.14 | 198.26 | 258,750 | +0.88(+0.44%) |
Aug 02, 2023 | 196.55 | 198.66 | 196.55 | 197.38 | 220,933 | +0.02(+0.01%) |
Aug 01, 2023 | 199.86 | 199.86 | 194.67 | 197.37 | 263,622 | -2.68(-1.34%) |
Jul 31, 2023 | 199.86 | 200.11 | 197.04 | 200.05 | 181,180 | +0.25(+0.12%) |
Jul 28, 2023 | 197.09 | 200.39 | 195.72 | 199.80 | 250,837 | +3.57(+1.82%) |
Jul 27, 2023 | 197.67 | 199.47 | 191.93 | 196.24 | 577,639 | -5.57(-2.76%) |
Jul 26, 2023 | 200.27 | 204.99 | 199.62 | 201.81 | 393,565 | +2.32(+1.16%) |
Jul 25, 2023 | 199.09 | 201.38 | 198.70 | 199.49 | 148,430 | -0.03(-0.01%) |
Jul 24, 2023 | 197.50 | 200.09 | 196.53 | 199.52 | 183,604 | -0.25(-0.12%) |
Jul 21, 2023 | 200.56 | 201.22 | 198.86 | 199.76 | 159,023 | +0.25(+0.12%) |
Jul 20, 2023 | 198.23 | 199.86 | 196.01 | 199.52 | 183,382 | +1.95(+0.99%) |
Jul 19, 2023 | 193.85 | 197.69 | 193.85 | 197.56 | 184,744 | +3.92(+2.02%) |
Jul 18, 2023 | 193.38 | 196.68 | 192.00 | 193.64 | 234,023 | +2.60(+1.36%) |
Jul 17, 2023 | 191.12 | 191.82 | 189.30 | 191.04 | 273,692 | -0.38(-0.20%) |
Jul 14, 2023 | 193.46 | 193.56 | 191.11 | 191.42 | 196,990 | -1.77(-0.92%) |
Jul 13, 2023 | 194.63 | 194.90 | 192.43 | 193.19 | 236,326 | -0.79(-0.41%) |
Jul 12, 2023 | 196.52 | 196.67 | 192.96 | 193.98 | 195,586 | -1.55(-0.79%) |
Jul 11, 2023 | 193.02 | 195.87 | 192.96 | 195.53 | 174,531 | +2.51(+1.30%) |
Jul 10, 2023 | 189.06 | 193.15 | 188.81 | 193.02 | 168,567 | +3.71(+1.96%) |
Jul 07, 2023 | 187.78 | 190.77 | 187.78 | 189.31 | 219,576 | +1.67(+0.89%) |
Jul 06, 2023 | 185.53 | 187.89 | 185.53 | 187.64 | 275,849 | +0.59(+0.32%) |
Jul 05, 2023 | 188.48 | 188.78 | 185.44 | 187.05 | 217,922 | -2.89(-1.52%) |