Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 175.52 | 176.34 | 171.41 | 171.81 | 150,240 | -3.18(-1.82%) |
Sep 28, 2023 | 172.54 | 175.74 | 172.54 | 174.99 | 59,708 | +2.19(+1.27%) |
Sep 27, 2023 | 171.53 | 173.48 | 170.85 | 172.81 | 76,728 | +2.05(+1.20%) |
Sep 26, 2023 | 171.10 | 172.35 | 170.71 | 170.76 | 73,312 | -1.02(-0.60%) |
Sep 25, 2023 | 170.70 | 172.58 | 171.08 | 171.78 | 127,320 | +0.47(+0.27%) |
Sep 22, 2023 | 172.66 | 173.38 | 171.26 | 171.31 | 86,988 | -1.98(-1.14%) |
Sep 21, 2023 | 174.16 | 175.51 | 172.14 | 173.29 | 108,123 | -1.96(-1.12%) |
Sep 20, 2023 | 176.50 | 178.45 | 175.16 | 175.25 | 90,068 | -0.54(-0.31%) |
Sep 19, 2023 | 176.96 | 177.12 | 174.69 | 175.79 | 87,468 | -1.26(-0.71%) |
Sep 18, 2023 | 177.24 | 179.72 | 176.73 | 177.05 | 99,491 | -0.19(-0.11%) |
Sep 15, 2023 | 180.06 | 180.06 | 175.94 | 177.24 | 432,877 | -3.02(-1.68%) |
Sep 14, 2023 | 176.98 | 180.42 | 176.34 | 180.26 | 150,472 | +4.67(+2.66%) |
Sep 13, 2023 | 176.37 | 176.45 | 173.82 | 175.59 | 99,299 | -0.94(-0.53%) |
Sep 12, 2023 | 177.41 | 177.90 | 175.59 | 176.52 | 81,740 | -1.00(-0.57%) |
Sep 11, 2023 | 180.15 | 180.15 | 176.66 | 177.53 | 122,769 | -1.66(-0.93%) |
Sep 08, 2023 | 180.37 | 180.84 | 178.16 | 179.19 | 62,780 | -0.76(-0.42%) |
Sep 07, 2023 | 181.91 | 182.23 | 178.16 | 179.94 | 69,436 | -2.71(-1.49%) |
Sep 06, 2023 | 180.78 | 183.27 | 180.78 | 182.66 | 81,974 | +1.34(+0.74%) |
Sep 05, 2023 | 185.91 | 185.91 | 177.05 | 181.32 | 100,254 | -6.05(-3.23%) |
Sep 01, 2023 | 188.89 | 188.89 | 186.29 | 187.37 | 105,601 | -0.30(-0.16%) |
Aug 31, 2023 | 189.16 | 191.79 | 187.15 | 187.67 | 181,761 | -0.39(-0.21%) |
Aug 30, 2023 | 187.52 | 189.53 | 187.25 | 188.06 | 53,582 | +1.22(+0.65%) |
Aug 29, 2023 | 184.12 | 186.93 | 183.29 | 186.84 | 48,634 | +2.31(+1.25%) |
Aug 28, 2023 | 182.06 | 185.44 | 181.81 | 184.52 | 51,438 | +2.76(+1.52%) |
Aug 25, 2023 | 180.59 | 182.47 | 179.46 | 181.76 | 81,368 | +2.14(+1.19%) |
Aug 24, 2023 | 181.72 | 183.86 | 179.28 | 179.62 | 92,947 | -3.70(-2.02%) |
Aug 23, 2023 | 181.66 | 183.73 | 179.67 | 183.32 | 53,303 | +2.45(+1.36%) |
Aug 22, 2023 | 182.81 | 182.81 | 180.27 | 180.87 | 47,391 | -1.22(-0.67%) |
Aug 21, 2023 | 181.54 | 182.94 | 180.35 | 182.09 | 52,129 | +0.81(+0.45%) |
Aug 18, 2023 | 181.39 | 182.40 | 180.61 | 181.28 | 78,066 | -0.56(-0.31%) |
Aug 17, 2023 | 185.83 | 186.98 | 181.74 | 181.83 | 55,175 | -4.10(-2.20%) |
Aug 16, 2023 | 186.58 | 187.88 | 185.70 | 185.93 | 79,982 | -0.56(-0.30%) |
Aug 15, 2023 | 186.45 | 187.09 | 184.91 | 186.49 | 55,678 | -0.71(-0.38%) |
Aug 14, 2023 | 186.38 | 187.38 | 184.70 | 187.19 | 76,509 | +0.48(+0.26%) |
Aug 11, 2023 | 186.45 | 188.30 | 185.56 | 186.72 | 85,284 | +0.09(+0.05%) |
Aug 10, 2023 | 188.49 | 189.47 | 185.83 | 186.63 | 56,105 | -0.81(-0.43%) |
Aug 09, 2023 | 189.44 | 189.44 | 185.69 | 187.44 | 72,423 | -1.50(-0.79%) |
Aug 08, 2023 | 188.81 | 188.96 | 183.85 | 188.94 | 88,651 | -1.57(-0.82%) |
Aug 07, 2023 | 189.35 | 191.44 | 188.52 | 190.51 | 116,177 | +1.71(+0.90%) |
Aug 04, 2023 | 187.40 | 190.72 | 185.02 | 188.80 | 117,271 | +2.34(+1.26%) |
Aug 03, 2023 | 184.42 | 189.05 | 182.84 | 186.46 | 155,400 | +0.29(+0.15%) |
Aug 02, 2023 | 183.27 | 186.47 | 182.53 | 186.17 | 137,303 | +1.14(+0.62%) |
Aug 01, 2023 | 184.23 | 185.59 | 183.50 | 185.03 | 114,676 | -0.06(-0.03%) |
Jul 31, 2023 | 182.79 | 185.14 | 182.68 | 185.09 | 68,082 | +2.68(+1.47%) |
Jul 28, 2023 | 184.17 | 185.19 | 181.50 | 182.41 | 86,218 | -0.53(-0.29%) |
Jul 27, 2023 | 185.69 | 185.69 | 181.88 | 182.94 | 125,177 | -2.18(-1.18%) |
Jul 26, 2023 | 186.55 | 188.92 | 185.06 | 185.12 | 94,303 | -1.88(-1.00%) |
Jul 25, 2023 | 185.00 | 188.79 | 185.00 | 186.99 | 140,433 | +1.00(+0.54%) |
Jul 24, 2023 | 184.88 | 186.15 | 183.23 | 185.99 | 121,095 | +2.08(+1.13%) |
Jul 21, 2023 | 186.57 | 187.12 | 183.80 | 183.91 | 131,841 | -1.65(-0.89%) |
Jul 20, 2023 | 187.40 | 187.68 | 185.01 | 185.56 | 99,225 | -0.24(-0.13%) |
Jul 19, 2023 | 186.87 | 187.99 | 185.76 | 185.79 | 146,723 | -1.48(-0.79%) |
Jul 18, 2023 | 182.90 | 187.32 | 182.80 | 187.27 | 104,620 | +4.24(+2.31%) |
Jul 17, 2023 | 180.44 | 184.76 | 179.51 | 183.03 | 79,254 | +2.61(+1.45%) |
Jul 14, 2023 | 180.88 | 180.88 | 178.35 | 180.43 | 61,375 | -0.69(-0.38%) |
Jul 13, 2023 | 181.11 | 181.58 | 180.38 | 181.11 | 55,938 | +0.64(+0.35%) |
Jul 12, 2023 | 180.78 | 182.30 | 179.11 | 180.47 | 83,283 | +3.02(+1.70%) |
Jul 11, 2023 | 177.97 | 179.94 | 176.89 | 177.46 | 80,347 | +0.21(+0.12%) |
Jul 10, 2023 | 173.94 | 178.05 | 172.89 | 177.25 | 184,889 | +3.55(+2.04%) |
Jul 07, 2023 | 174.35 | 176.09 | 173.53 | 173.70 | 167,049 | -1.15(-0.66%) |
Jul 06, 2023 | 175.65 | 175.65 | 173.07 | 174.85 | 69,539 | -1.92(-1.08%) |
Jul 05, 2023 | 180.50 | 181.94 | 176.72 | 176.76 | 156,402 | -6.31(-3.45%) |