Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 182.32 | 183.33 | 179.05 | 179.46 | 449,122 | -1.45(-0.80%) |
Sep 28, 2023 | 179.57 | 182.41 | 177.41 | 180.90 | 455,166 | +2.40(+1.35%) |
Sep 27, 2023 | 177.01 | 179.31 | 175.42 | 178.50 | 529,937 | +2.09(+1.18%) |
Sep 26, 2023 | 177.02 | 179.32 | 174.43 | 176.41 | 819,740 | +3.26(+1.88%) |
Sep 25, 2023 | 167.50 | 173.49 | 171.92 | 173.15 | 475,040 | +4.15(+2.46%) |
Sep 22, 2023 | 168.59 | 171.78 | 168.46 | 169.00 | 442,433 | +1.15(+0.68%) |
Sep 21, 2023 | 173.54 | 174.10 | 167.70 | 167.85 | 706,273 | -7.24(-4.13%) |
Sep 20, 2023 | 177.27 | 180.47 | 175.00 | 175.09 | 670,362 | +1.72(+0.99%) |
Sep 19, 2023 | 173.02 | 173.72 | 170.38 | 173.37 | 796,281 | -0.22(-0.13%) |
Sep 18, 2023 | 170.00 | 174.88 | 169.03 | 173.59 | 989,287 | +3.59(+2.11%) |
Sep 15, 2023 | 171.49 | 171.72 | 166.42 | 170.00 | 729,953 | -1.82(-1.06%) |
Sep 14, 2023 | 169.32 | 172.34 | 164.49 | 171.81 | 722,443 | +3.41(+2.03%) |
Sep 13, 2023 | 164.94 | 168.54 | 164.10 | 168.40 | 591,994 | +3.45(+2.09%) |
Sep 12, 2023 | 164.17 | 165.66 | 160.96 | 164.95 | 525,569 | -0.37(-0.22%) |
Sep 11, 2023 | 159.29 | 166.61 | 159.03 | 165.31 | 862,634 | +5.21(+3.25%) |
Sep 08, 2023 | 161.31 | 165.57 | 159.02 | 160.11 | 853,364 | -1.21(-0.75%) |
Sep 07, 2023 | 153.88 | 161.93 | 152.79 | 161.31 | 878,292 | +7.21(+4.68%) |
Sep 06, 2023 | 150.24 | 154.40 | 149.76 | 154.10 | 1,004,331 | +3.22(+2.14%) |
Sep 05, 2023 | 157.21 | 157.21 | 150.81 | 150.88 | 1,025,826 | -7.55(-4.77%) |
Sep 01, 2023 | 161.42 | 162.44 | 156.81 | 158.43 | 652,584 | -1.87(-1.16%) |
Aug 31, 2023 | 163.34 | 166.08 | 159.48 | 160.30 | 959,468 | -2.33(-1.43%) |
Aug 30, 2023 | 163.51 | 164.89 | 161.49 | 162.62 | 970,027 | -0.75(-0.46%) |
Aug 29, 2023 | 161.76 | 164.09 | 161.03 | 163.37 | 400,315 | +0.83(+0.51%) |
Aug 28, 2023 | 162.70 | 165.74 | 161.65 | 162.54 | 452,605 | +0.59(+0.36%) |
Aug 25, 2023 | 164.23 | 165.34 | 160.94 | 161.95 | 327,328 | -1.89(-1.15%) |
Aug 24, 2023 | 169.21 | 169.21 | 163.81 | 163.84 | 429,959 | -1.11(-0.67%) |
Aug 23, 2023 | 165.10 | 165.92 | 162.79 | 164.95 | 288,727 | -0.43(-0.26%) |
Aug 22, 2023 | 162.21 | 165.96 | 162.15 | 165.38 | 321,040 | +4.02(+2.49%) |
Aug 21, 2023 | 166.16 | 166.99 | 160.07 | 161.35 | 482,167 | -4.34(-2.62%) |
Aug 18, 2023 | 163.07 | 165.86 | 162.46 | 165.69 | 706,091 | +1.47(+0.89%) |
Aug 17, 2023 | 166.32 | 169.11 | 163.70 | 164.23 | 753,727 | +1.88(+1.16%) |
Aug 16, 2023 | 163.30 | 163.57 | 160.38 | 162.35 | 538,418 | -1.31(-0.80%) |
Aug 15, 2023 | 161.75 | 164.18 | 161.19 | 163.67 | 491,165 | +0.15(+0.09%) |
Aug 14, 2023 | 161.83 | 163.60 | 160.07 | 163.52 | 491,281 | +1.50(+0.92%) |
Aug 11, 2023 | 161.24 | 162.94 | 159.97 | 162.02 | 395,518 | +0.33(+0.20%) |
Aug 10, 2023 | 162.62 | 165.00 | 160.96 | 161.69 | 475,066 | -0.79(-0.48%) |
Aug 09, 2023 | 161.53 | 164.10 | 160.17 | 162.48 | 514,965 | +1.78(+1.11%) |
Aug 08, 2023 | 166.26 | 166.26 | 160.41 | 160.70 | 638,728 | -5.56(-3.34%) |
Aug 07, 2023 | 164.82 | 168.53 | 164.40 | 166.26 | 561,514 | +1.02(+0.61%) |
Aug 04, 2023 | 166.40 | 167.58 | 163.75 | 165.24 | 542,934 | +0.29(+0.18%) |
Aug 03, 2023 | 166.95 | 172.20 | 163.62 | 164.95 | 925,609 | -2.14(-1.28%) |
Aug 02, 2023 | 164.59 | 172.05 | 159.49 | 167.09 | 1,118,222 | -0.74(-0.44%) |
Aug 01, 2023 | 166.32 | 168.11 | 163.65 | 167.83 | 1,090,516 | -0.16(-0.09%) |
Jul 31, 2023 | 164.51 | 169.06 | 163.54 | 167.99 | 822,796 | +3.94(+2.40%) |
Jul 28, 2023 | 173.30 | 174.59 | 162.83 | 164.06 | 1,520,766 | -14.33(-8.03%) |
Jul 27, 2023 | 183.05 | 184.31 | 177.93 | 178.39 | 485,257 | -4.37(-2.39%) |
Jul 26, 2023 | 184.53 | 184.53 | 180.50 | 182.76 | 371,444 | -1.71(-0.93%) |
Jul 25, 2023 | 183.58 | 185.44 | 182.66 | 184.47 | 353,126 | +1.72(+0.94%) |
Jul 24, 2023 | 185.14 | 185.81 | 182.29 | 182.75 | 382,599 | -2.38(-1.29%) |
Jul 21, 2023 | 185.91 | 187.30 | 184.07 | 185.13 | 274,234 | +0.32(+0.17%) |
Jul 20, 2023 | 185.85 | 188.58 | 184.45 | 184.81 | 311,902 | -1.66(-0.89%) |
Jul 19, 2023 | 192.22 | 193.29 | 185.86 | 186.48 | 509,298 | -5.31(-2.77%) |
Jul 18, 2023 | 193.54 | 195.90 | 191.04 | 191.79 | 390,667 | -1.11(-0.57%) |
Jul 17, 2023 | 193.48 | 195.04 | 191.21 | 192.90 | 362,027 | -0.37(-0.19%) |
Jul 14, 2023 | 194.32 | 197.24 | 192.41 | 193.26 | 331,358 | -1.64(-0.84%) |
Jul 13, 2023 | 195.81 | 198.46 | 194.68 | 194.91 | 337,912 | +0.16(+0.08%) |
Jul 12, 2023 | 190.78 | 195.24 | 187.46 | 194.75 | 483,889 | +6.37(+3.38%) |
Jul 11, 2023 | 191.56 | 193.08 | 188.25 | 188.38 | 326,710 | -3.06(-1.60%) |
Jul 10, 2023 | 186.35 | 191.85 | 186.22 | 191.44 | 481,121 | +5.14(+2.76%) |
Jul 07, 2023 | 185.08 | 186.60 | 183.37 | 186.30 | 493,592 | +1.04(+0.56%) |
Jul 06, 2023 | 187.22 | 188.81 | 185.07 | 185.26 | 597,916 | -3.55(-1.88%) |
Jul 05, 2023 | 194.32 | 194.66 | 188.51 | 188.81 | 618,247 | -6.16(-3.16%) |