Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 163.25 | 164.34 | 158.62 | 159.14 | 90,850 | -2.69(-1.67%) |
Sep 28, 2023 | 159.03 | 163.68 | 159.03 | 161.83 | 69,055 | +3.41(+2.15%) |
Sep 27, 2023 | 159.73 | 160.41 | 157.15 | 158.42 | 40,937 | +1.18(+0.75%) |
Sep 26, 2023 | 161.32 | 163.85 | 156.85 | 157.24 | 64,330 | -4.67(-2.88%) |
Sep 25, 2023 | 159.48 | 162.84 | 161.89 | 161.90 | 72,018 | +2.08(+1.30%) |
Sep 22, 2023 | 158.94 | 161.34 | 157.99 | 159.82 | 53,852 | +1.99(+1.26%) |
Sep 21, 2023 | 160.57 | 161.01 | 157.71 | 157.83 | 60,069 | -4.36(-2.69%) |
Sep 20, 2023 | 165.26 | 165.81 | 161.87 | 162.19 | 97,583 | -2.43(-1.47%) |
Sep 19, 2023 | 167.96 | 168.09 | 164.20 | 164.62 | 67,471 | -3.01(-1.80%) |
Sep 18, 2023 | 168.58 | 169.88 | 166.74 | 167.63 | 106,973 | -0.66(-0.39%) |
Sep 15, 2023 | 167.49 | 170.12 | 166.82 | 168.29 | 237,343 | +0.20(+0.12%) |
Sep 14, 2023 | 167.39 | 169.00 | 166.99 | 168.09 | 154,506 | +2.79(+1.69%) |
Sep 13, 2023 | 165.64 | 168.15 | 165.00 | 165.29 | 72,279 | -2.57(-1.53%) |
Sep 12, 2023 | 166.44 | 168.38 | 166.41 | 167.86 | 63,602 | +1.60(+0.96%) |
Sep 11, 2023 | 167.53 | 168.16 | 165.78 | 166.26 | 44,426 | +0.42(+0.25%) |
Sep 08, 2023 | 167.19 | 168.09 | 165.52 | 165.84 | 27,675 | -2.44(-1.45%) |
Sep 07, 2023 | 169.08 | 169.14 | 167.50 | 168.28 | 64,332 | -1.84(-1.08%) |
Sep 06, 2023 | 171.08 | 172.45 | 169.53 | 170.12 | 49,402 | -0.10(-0.06%) |
Sep 05, 2023 | 177.04 | 177.04 | 169.67 | 170.22 | 97,778 | -8.38(-4.69%) |
Sep 01, 2023 | 177.71 | 179.41 | 176.42 | 178.60 | 51,371 | +2.08(+1.18%) |
Aug 31, 2023 | 172.77 | 177.73 | 172.44 | 176.52 | 106,359 | +2.97(+1.71%) |
Aug 30, 2023 | 167.95 | 173.84 | 167.95 | 173.55 | 75,002 | +4.81(+2.85%) |
Aug 29, 2023 | 166.09 | 169.08 | 166.09 | 168.73 | 61,491 | +2.75(+1.65%) |
Aug 28, 2023 | 167.09 | 169.25 | 165.62 | 165.99 | 113,540 | +2.43(+1.48%) |
Aug 25, 2023 | 164.54 | 166.40 | 162.67 | 163.56 | 38,531 | -1.23(-0.75%) |
Aug 24, 2023 | 161.16 | 165.13 | 160.31 | 164.79 | 75,344 | +2.61(+1.61%) |
Aug 23, 2023 | 164.14 | 165.15 | 161.27 | 162.19 | 122,042 | -1.50(-0.92%) |
Aug 22, 2023 | 165.10 | 165.80 | 162.57 | 163.69 | 28,707 | -1.18(-0.72%) |
Aug 21, 2023 | 164.84 | 166.01 | 164.05 | 164.87 | 40,454 | -0.15(-0.09%) |
Aug 18, 2023 | 163.79 | 166.39 | 161.60 | 165.02 | 45,928 | -0.27(-0.16%) |
Aug 17, 2023 | 169.39 | 169.39 | 164.58 | 165.29 | 46,556 | -3.18(-1.89%) |
Aug 16, 2023 | 167.16 | 169.29 | 166.91 | 168.47 | 136,277 | +0.77(+0.46%) |
Aug 15, 2023 | 167.43 | 167.98 | 166.34 | 167.71 | 75,182 | -1.24(-0.74%) |
Aug 14, 2023 | 167.46 | 169.62 | 165.04 | 168.95 | 192,310 | +0.16(+0.09%) |
Aug 11, 2023 | 173.26 | 173.35 | 167.62 | 168.79 | 94,661 | -4.66(-2.68%) |
Aug 10, 2023 | 172.09 | 174.79 | 171.82 | 173.45 | 206,825 | +0.01(+0.01%) |
Aug 09, 2023 | 180.35 | 180.35 | 172.87 | 173.44 | 85,027 | -5.40(-3.02%) |
Aug 08, 2023 | 175.72 | 179.20 | 174.37 | 178.84 | 71,320 | +0.38(+0.21%) |
Aug 07, 2023 | 182.12 | 182.84 | 177.33 | 178.46 | 72,619 | -2.74(-1.51%) |
Aug 04, 2023 | 184.58 | 186.30 | 179.71 | 181.21 | 54,692 | -4.18(-2.25%) |
Aug 03, 2023 | 186.38 | 189.68 | 184.77 | 185.38 | 86,352 | -3.25(-1.72%) |
Aug 02, 2023 | 182.32 | 200.67 | 182.32 | 188.63 | 167,459 | -15.05(-7.39%) |
Aug 01, 2023 | 197.77 | 204.78 | 197.37 | 203.68 | 148,072 | +4.39(+2.20%) |
Jul 31, 2023 | 198.13 | 199.30 | 197.03 | 199.30 | 78,034 | +2.01(+1.02%) |
Jul 28, 2023 | 197.81 | 197.81 | 195.44 | 197.29 | 86,173 | +0.91(+0.46%) |
Jul 27, 2023 | 197.54 | 197.54 | 194.10 | 196.38 | 57,916 | +0.60(+0.30%) |
Jul 26, 2023 | 194.54 | 196.52 | 193.73 | 195.79 | 79,837 | +1.07(+0.55%) |
Jul 25, 2023 | 191.96 | 196.51 | 191.81 | 194.71 | 124,907 | +2.74(+1.43%) |
Jul 24, 2023 | 194.62 | 195.24 | 191.89 | 191.97 | 49,152 | -2.86(-1.47%) |
Jul 21, 2023 | 196.93 | 197.20 | 193.87 | 194.83 | 65,036 | -1.36(-0.69%) |
Jul 20, 2023 | 192.16 | 196.71 | 190.19 | 196.19 | 103,851 | +4.10(+2.13%) |
Jul 19, 2023 | 196.06 | 197.46 | 191.47 | 192.10 | 214,858 | -4.82(-2.45%) |
Jul 18, 2023 | 197.93 | 198.42 | 195.47 | 196.92 | 68,921 | +0.00(+0.00%) |
Jul 17, 2023 | 195.24 | 198.69 | 195.24 | 196.92 | 52,159 | +1.07(+0.55%) |
Jul 14, 2023 | 196.83 | 196.83 | 193.56 | 195.85 | 63,078 | -0.65(-0.33%) |
Jul 13, 2023 | 198.42 | 198.74 | 196.31 | 196.50 | 84,200 | -0.14(-0.07%) |
Jul 12, 2023 | 199.46 | 199.91 | 196.42 | 196.64 | 112,244 | +0.37(+0.19%) |
Jul 11, 2023 | 199.79 | 201.37 | 195.45 | 196.27 | 62,631 | -3.52(-1.76%) |
Jul 10, 2023 | 194.12 | 199.80 | 194.12 | 199.79 | 72,497 | +5.66(+2.91%) |
Jul 07, 2023 | 191.25 | 196.12 | 191.25 | 194.14 | 136,807 | +3.71(+1.95%) |
Jul 06, 2023 | 190.70 | 192.11 | 187.00 | 190.42 | 71,924 | -2.99(-1.54%) |
Jul 05, 2023 | 194.77 | 194.81 | 191.43 | 193.41 | 79,393 | -2.92(-1.49%) |