Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 184.66 | 185.14 | 179.84 | 180.70 | 374,581 | -2.41(-1.31%) |
Sep 28, 2023 | 178.85 | 184.08 | 178.58 | 183.10 | 340,643 | +4.50(+2.52%) |
Sep 27, 2023 | 174.69 | 178.87 | 174.69 | 178.60 | 384,047 | +2.29(+1.30%) |
Sep 26, 2023 | 176.94 | 177.82 | 176.16 | 176.31 | 247,858 | -1.71(-0.96%) |
Sep 25, 2023 | 174.61 | 178.31 | 176.91 | 178.02 | 227,513 | +2.91(+1.66%) |
Sep 22, 2023 | 174.98 | 176.55 | 174.89 | 175.11 | 182,395 | +0.14(+0.08%) |
Sep 21, 2023 | 177.19 | 177.29 | 174.94 | 174.97 | 173,098 | -3.08(-1.73%) |
Sep 20, 2023 | 179.90 | 181.98 | 178.01 | 178.05 | 215,424 | -0.74(-0.42%) |
Sep 19, 2023 | 179.07 | 179.96 | 177.03 | 178.80 | 323,096 | -0.50(-0.28%) |
Sep 18, 2023 | 180.19 | 181.29 | 179.11 | 179.30 | 325,009 | -0.17(-0.09%) |
Sep 15, 2023 | 179.21 | 179.82 | 177.67 | 179.47 | 706,496 | +0.17(+0.09%) |
Sep 14, 2023 | 179.01 | 180.27 | 178.44 | 179.30 | 432,036 | +2.07(+1.17%) |
Sep 13, 2023 | 180.83 | 181.23 | 176.56 | 177.23 | 459,062 | -3.50(-1.93%) |
Sep 12, 2023 | 178.57 | 181.29 | 178.25 | 180.73 | 241,125 | +1.33(+0.74%) |
Sep 11, 2023 | 179.22 | 180.70 | 177.94 | 179.40 | 238,579 | +0.80(+0.45%) |
Sep 08, 2023 | 178.78 | 179.74 | 177.38 | 178.60 | 276,129 | -0.40(-0.22%) |
Sep 07, 2023 | 183.73 | 185.31 | 177.38 | 179.00 | 522,008 | -5.40(-2.93%) |
Sep 06, 2023 | 185.04 | 188.82 | 183.41 | 184.39 | 280,050 | +0.02(+0.01%) |
Sep 05, 2023 | 191.16 | 191.17 | 182.42 | 184.37 | 320,263 | -7.97(-4.15%) |
Sep 01, 2023 | 191.47 | 193.47 | 190.86 | 192.35 | 170,467 | +1.72(+0.90%) |
Aug 31, 2023 | 191.64 | 193.56 | 190.45 | 190.62 | 305,106 | -0.13(-0.07%) |
Aug 30, 2023 | 189.19 | 191.35 | 189.18 | 190.75 | 283,904 | +1.56(+0.83%) |
Aug 29, 2023 | 186.42 | 189.22 | 185.41 | 189.19 | 149,546 | +2.76(+1.48%) |
Aug 28, 2023 | 186.01 | 187.23 | 184.67 | 186.42 | 236,920 | +1.76(+0.95%) |
Aug 25, 2023 | 185.01 | 186.04 | 183.03 | 184.66 | 125,204 | +0.81(+0.44%) |
Aug 24, 2023 | 185.58 | 187.71 | 183.78 | 183.85 | 115,187 | -2.37(-1.27%) |
Aug 23, 2023 | 183.76 | 186.75 | 183.25 | 186.22 | 176,410 | +2.59(+1.41%) |
Aug 22, 2023 | 185.16 | 185.25 | 182.81 | 183.63 | 240,603 | -0.34(-0.18%) |
Aug 21, 2023 | 182.24 | 184.03 | 180.77 | 183.97 | 208,462 | +1.76(+0.97%) |
Aug 18, 2023 | 182.33 | 183.84 | 181.02 | 182.20 | 269,074 | -0.56(-0.31%) |
Aug 17, 2023 | 186.09 | 187.08 | 182.53 | 182.77 | 218,953 | -2.95(-1.59%) |
Aug 16, 2023 | 187.21 | 188.80 | 185.46 | 185.72 | 323,084 | -1.50(-0.80%) |
Aug 15, 2023 | 187.85 | 188.84 | 185.98 | 187.22 | 273,272 | -1.70(-0.90%) |
Aug 14, 2023 | 186.51 | 189.50 | 184.80 | 188.92 | 246,271 | +1.45(+0.77%) |
Aug 11, 2023 | 187.99 | 189.13 | 187.21 | 187.47 | 157,211 | -0.64(-0.34%) |
Aug 10, 2023 | 190.65 | 191.96 | 187.41 | 188.12 | 197,769 | -2.34(-1.23%) |
Aug 09, 2023 | 192.23 | 193.13 | 190.08 | 190.45 | 289,989 | -2.48(-1.28%) |
Aug 08, 2023 | 192.90 | 194.08 | 190.07 | 192.93 | 202,515 | -2.18(-1.12%) |
Aug 07, 2023 | 190.22 | 195.23 | 189.95 | 195.11 | 309,033 | +5.63(+2.97%) |
Aug 04, 2023 | 193.77 | 193.77 | 188.83 | 189.48 | 325,871 | -3.53(-1.83%) |
Aug 03, 2023 | 194.61 | 195.26 | 192.73 | 193.01 | 506,178 | -2.83(-1.45%) |
Aug 02, 2023 | 196.57 | 198.18 | 195.40 | 195.84 | 234,658 | -2.39(-1.20%) |
Aug 01, 2023 | 197.92 | 199.75 | 197.61 | 198.23 | 246,321 | -0.56(-0.28%) |
Jul 31, 2023 | 197.44 | 199.15 | 195.61 | 198.79 | 369,419 | +1.56(+0.79%) |
Jul 28, 2023 | 197.87 | 197.87 | 194.56 | 197.23 | 460,964 | +1.36(+0.69%) |
Jul 27, 2023 | 207.00 | 207.00 | 188.37 | 195.87 | 788,753 | -6.14(-3.04%) |
Jul 26, 2023 | 203.20 | 204.03 | 200.16 | 202.01 | 382,786 | -1.44(-0.71%) |
Jul 25, 2023 | 203.88 | 205.57 | 203.24 | 203.45 | 348,828 | -1.52(-0.74%) |
Jul 24, 2023 | 206.05 | 208.06 | 204.90 | 204.97 | 398,254 | -0.90(-0.44%) |
Jul 21, 2023 | 207.17 | 208.47 | 204.78 | 205.87 | 432,812 | -2.17(-1.04%) |
Jul 20, 2023 | 208.00 | 208.85 | 205.69 | 208.03 | 333,167 | +1.02(+0.49%) |
Jul 19, 2023 | 206.25 | 207.43 | 203.46 | 207.01 | 466,381 | +1.25(+0.61%) |
Jul 18, 2023 | 199.96 | 206.55 | 199.96 | 205.77 | 473,419 | +5.03(+2.51%) |
Jul 17, 2023 | 196.99 | 201.53 | 196.94 | 200.74 | 257,677 | +2.82(+1.43%) |
Jul 14, 2023 | 197.83 | 198.90 | 196.32 | 197.91 | 331,698 | +0.00(+0.00%) |
Jul 13, 2023 | 197.13 | 198.54 | 196.20 | 197.91 | 159,505 | +0.75(+0.38%) |
Jul 12, 2023 | 198.57 | 198.87 | 196.16 | 197.16 | 293,282 | +0.97(+0.49%) |
Jul 11, 2023 | 195.25 | 196.44 | 194.53 | 196.19 | 273,417 | +1.05(+0.54%) |
Jul 10, 2023 | 192.15 | 195.45 | 192.10 | 195.14 | 188,661 | +3.55(+1.85%) |
Jul 07, 2023 | 191.60 | 193.99 | 189.61 | 191.59 | 264,202 | +0.15(+0.08%) |
Jul 06, 2023 | 191.70 | 192.94 | 187.35 | 191.44 | 287,328 | -1.59(-0.82%) |
Jul 05, 2023 | 195.32 | 195.62 | 192.70 | 193.03 | 343,581 | -4.04(-2.05%) |