Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 149.44 | 149.67 | 146.69 | 147.21 | 3,627,841 | -1.03(-0.69%) |
Sep 28, 2023 | 147.78 | 148.87 | 147.04 | 148.23 | 3,536,878 | +0.32(+0.22%) |
Sep 27, 2023 | 149.48 | 149.48 | 146.99 | 147.91 | 3,755,495 | -1.20(-0.81%) |
Sep 26, 2023 | 149.73 | 150.93 | 148.16 | 149.11 | 2,363,568 | -2.08(-1.38%) |
Sep 25, 2023 | 150.19 | 151.27 | 149.77 | 151.19 | 2,467,204 | +0.15(+0.10%) |
Sep 22, 2023 | 152.94 | 152.98 | 150.89 | 151.04 | 2,412,783 | -1.61(-1.05%) |
Sep 21, 2023 | 153.76 | 154.78 | 152.38 | 152.65 | 2,748,767 | -2.49(-1.60%) |
Sep 20, 2023 | 157.87 | 158.07 | 154.79 | 155.14 | 1,996,271 | -2.09(-1.33%) |
Sep 19, 2023 | 156.93 | 157.74 | 156.34 | 157.23 | 2,260,803 | -0.28(-0.18%) |
Sep 18, 2023 | 161.61 | 161.77 | 157.23 | 157.51 | 2,445,999 | -4.06(-2.52%) |
Sep 15, 2023 | 159.87 | 162.14 | 159.66 | 161.57 | 7,371,715 | +1.94(+1.22%) |
Sep 14, 2023 | 158.43 | 159.81 | 157.87 | 159.63 | 3,253,235 | +2.60(+1.66%) |
Sep 13, 2023 | 157.22 | 158.56 | 156.51 | 157.02 | 3,016,964 | +0.63(+0.40%) |
Sep 12, 2023 | 155.55 | 157.59 | 155.35 | 156.39 | 2,694,970 | +0.66(+0.42%) |
Sep 11, 2023 | 156.26 | 157.04 | 155.30 | 155.73 | 2,648,318 | +0.39(+0.25%) |
Sep 08, 2023 | 154.93 | 155.69 | 154.62 | 155.34 | 1,957,659 | +0.64(+0.42%) |
Sep 07, 2023 | 155.17 | 155.53 | 153.99 | 154.69 | 2,652,269 | -1.20(-0.77%) |
Sep 06, 2023 | 156.95 | 157.71 | 154.77 | 155.90 | 2,989,030 | -1.97(-1.25%) |
Sep 05, 2023 | 157.98 | 159.71 | 157.23 | 157.87 | 4,206,634 | +0.38(+0.24%) |
Sep 01, 2023 | 156.95 | 158.03 | 156.60 | 157.50 | 2,225,264 | +1.61(+1.03%) |
Aug 31, 2023 | 158.52 | 158.79 | 155.64 | 155.89 | 3,702,567 | -2.15(-1.36%) |
Aug 30, 2023 | 158.14 | 159.71 | 157.99 | 158.04 | 3,080,949 | -0.07(-0.04%) |
Aug 29, 2023 | 156.78 | 158.65 | 156.19 | 158.11 | 2,205,061 | +1.04(+0.66%) |
Aug 28, 2023 | 156.87 | 158.77 | 156.69 | 157.07 | 2,543,323 | +0.86(+0.55%) |
Aug 25, 2023 | 156.33 | 157.52 | 155.24 | 156.21 | 3,009,251 | +0.52(+0.34%) |
Aug 24, 2023 | 156.90 | 159.27 | 155.64 | 155.69 | 2,501,361 | -1.63(-1.03%) |
Aug 23, 2023 | 157.21 | 157.95 | 156.59 | 157.32 | 2,069,830 | +0.35(+0.23%) |
Aug 22, 2023 | 158.62 | 159.12 | 156.50 | 156.96 | 2,286,487 | -1.78(-1.12%) |
Aug 21, 2023 | 158.74 | 159.50 | 157.95 | 158.74 | 2,098,528 | +0.64(+0.41%) |
Aug 18, 2023 | 157.11 | 158.66 | 156.82 | 158.10 | 2,168,505 | -0.35(-0.22%) |
Aug 17, 2023 | 159.76 | 160.44 | 158.25 | 158.44 | 2,506,407 | -0.18(-0.11%) |
Aug 16, 2023 | 159.12 | 160.79 | 158.50 | 158.62 | 2,020,520 | -1.13(-0.71%) |
Aug 15, 2023 | 162.20 | 162.62 | 159.55 | 159.76 | 2,480,456 | -4.11(-2.51%) |
Aug 14, 2023 | 162.14 | 164.27 | 161.59 | 163.87 | 1,852,889 | +0.80(+0.49%) |
Aug 11, 2023 | 160.51 | 163.57 | 160.44 | 163.07 | 2,131,018 | +1.71(+1.06%) |
Aug 10, 2023 | 162.52 | 164.28 | 160.56 | 161.36 | 2,588,897 | -0.28(-0.17%) |
Aug 09, 2023 | 163.73 | 164.08 | 161.32 | 161.64 | 2,478,153 | -2.02(-1.24%) |
Aug 08, 2023 | 162.71 | 163.78 | 161.41 | 163.66 | 2,131,331 | -1.08(-0.65%) |
Aug 07, 2023 | 164.63 | 165.10 | 163.93 | 164.74 | 2,054,357 | +1.53(+0.94%) |
Aug 04, 2023 | 164.31 | 165.86 | 162.86 | 163.21 | 2,286,992 | -0.99(-0.60%) |
Aug 03, 2023 | 163.63 | 164.44 | 162.83 | 164.20 | 1,733,086 | -0.34(-0.20%) |
Aug 02, 2023 | 165.05 | 165.52 | 163.84 | 164.53 | 2,266,555 | -2.86(-1.71%) |
Aug 01, 2023 | 165.72 | 167.55 | 165.03 | 167.39 | 2,372,727 | +0.76(+0.46%) |
Jul 31, 2023 | 164.29 | 166.74 | 164.29 | 166.63 | 3,391,713 | +3.40(+2.09%) |
Jul 28, 2023 | 163.09 | 164.36 | 162.45 | 163.23 | 2,965,453 | +1.81(+1.12%) |
Jul 27, 2023 | 166.29 | 166.30 | 161.00 | 161.42 | 3,996,891 | -4.09(-2.47%) |
Jul 26, 2023 | 163.96 | 166.19 | 163.85 | 165.52 | 2,383,241 | +1.23(+0.75%) |
Jul 25, 2023 | 165.12 | 166.70 | 164.21 | 164.28 | 3,330,516 | -1.27(-0.77%) |
Jul 24, 2023 | 165.36 | 166.75 | 164.71 | 165.56 | 5,043,775 | -2.40(-1.43%) |
Jul 21, 2023 | 169.88 | 171.03 | 165.19 | 167.96 | 9,224,891 | -6.80(-3.89%) |
Jul 20, 2023 | 173.22 | 174.86 | 171.73 | 174.75 | 3,986,467 | -0.01(-0.01%) |
Jul 19, 2023 | 175.88 | 176.41 | 173.96 | 174.76 | 2,784,158 | -0.91(-0.52%) |
Jul 18, 2023 | 172.86 | 176.07 | 172.11 | 175.67 | 2,722,126 | +2.61(+1.51%) |
Jul 17, 2023 | 170.64 | 173.91 | 170.54 | 173.06 | 2,173,267 | +1.97(+1.15%) |
Jul 14, 2023 | 173.03 | 173.32 | 170.22 | 171.08 | 1,854,228 | -0.84(-0.49%) |
Jul 13, 2023 | 173.09 | 173.76 | 171.59 | 171.92 | 2,108,132 | -0.09(-0.05%) |
Jul 12, 2023 | 174.65 | 175.54 | 171.99 | 172.01 | 2,336,897 | -0.31(-0.18%) |
Jul 11, 2023 | 170.21 | 173.24 | 170.03 | 172.32 | 2,313,124 | +2.89(+1.71%) |
Jul 10, 2023 | 167.60 | 169.54 | 167.20 | 169.43 | 1,890,041 | +1.88(+1.13%) |
Jul 07, 2023 | 166.88 | 169.29 | 166.43 | 167.54 | 2,174,438 | -1.12(-0.67%) |
Jul 06, 2023 | 169.46 | 170.02 | 165.99 | 168.67 | 3,200,006 | -3.98(-2.30%) |
Jul 05, 2023 | 171.47 | 173.63 | 171.14 | 172.64 | 2,530,057 | +0.13(+0.07%) |