Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 153.81 | 153.85 | 150.94 | 151.27 | 1,413,463 | -1.98(-1.29%) |
Sep 28, 2023 | 153.71 | 154.06 | 152.78 | 153.26 | 1,480,388 | +0.02(+0.01%) |
Sep 27, 2023 | 154.50 | 154.78 | 152.30 | 153.24 | 1,909,778 | -1.25(-0.81%) |
Sep 26, 2023 | 155.41 | 155.74 | 154.28 | 154.49 | 1,404,138 | -1.47(-0.94%) |
Sep 25, 2023 | 155.04 | 156.17 | 155.35 | 155.96 | 1,308,486 | +0.69(+0.44%) |
Sep 22, 2023 | 155.80 | 156.87 | 155.23 | 155.27 | 1,201,301 | -1.01(-0.65%) |
Sep 21, 2023 | 158.71 | 159.07 | 156.25 | 156.28 | 1,682,551 | -2.54(-1.60%) |
Sep 20, 2023 | 158.66 | 159.88 | 157.56 | 158.82 | 1,082,424 | +0.38(+0.24%) |
Sep 19, 2023 | 158.51 | 159.10 | 157.79 | 158.45 | 1,048,136 | -0.16(-0.10%) |
Sep 18, 2023 | 159.65 | 159.72 | 157.34 | 158.60 | 1,327,353 | -0.65(-0.41%) |
Sep 15, 2023 | 159.27 | 160.71 | 159.14 | 159.25 | 3,187,211 | +0.13(+0.08%) |
Sep 14, 2023 | 159.81 | 160.12 | 158.06 | 159.12 | 1,605,080 | -0.05(-0.03%) |
Sep 13, 2023 | 157.76 | 159.42 | 157.21 | 159.17 | 1,377,858 | +1.81(+1.15%) |
Sep 12, 2023 | 156.61 | 157.65 | 156.39 | 157.37 | 1,127,026 | +1.09(+0.70%) |
Sep 11, 2023 | 155.23 | 156.29 | 154.96 | 156.27 | 1,320,359 | +1.02(+0.66%) |
Sep 08, 2023 | 156.23 | 156.68 | 155.05 | 155.25 | 935,921 | -0.45(-0.29%) |
Sep 07, 2023 | 154.31 | 155.91 | 154.10 | 155.70 | 1,016,693 | +1.62(+1.05%) |
Sep 06, 2023 | 154.70 | 155.04 | 153.48 | 154.08 | 1,397,076 | -1.05(-0.67%) |
Sep 05, 2023 | 155.00 | 155.89 | 153.25 | 155.13 | 1,572,815 | +0.02(+0.01%) |
Sep 01, 2023 | 155.51 | 155.98 | 154.60 | 155.11 | 1,232,755 | +0.23(+0.15%) |
Aug 31, 2023 | 156.88 | 157.23 | 154.77 | 154.88 | 1,861,778 | -1.82(-1.16%) |
Aug 30, 2023 | 157.10 | 157.85 | 156.27 | 156.70 | 1,233,952 | +0.48(+0.31%) |
Aug 29, 2023 | 155.66 | 156.28 | 154.49 | 156.21 | 1,232,947 | +0.19(+0.12%) |
Aug 28, 2023 | 156.44 | 157.24 | 155.79 | 156.03 | 987,408 | -0.38(-0.25%) |
Aug 25, 2023 | 156.09 | 157.07 | 155.89 | 156.41 | 1,818,837 | +1.04(+0.67%) |
Aug 24, 2023 | 156.33 | 157.19 | 155.31 | 155.37 | 1,006,812 | -1.09(-0.69%) |
Aug 23, 2023 | 156.87 | 157.05 | 155.69 | 156.46 | 1,260,323 | +0.25(+0.16%) |
Aug 22, 2023 | 156.45 | 157.27 | 156.09 | 156.21 | 868,243 | -0.73(-0.47%) |
Aug 21, 2023 | 156.77 | 157.78 | 156.23 | 156.94 | 962,271 | +0.00(+0.00%) |
Aug 18, 2023 | 156.84 | 157.68 | 156.63 | 156.94 | 1,224,248 | +0.38(+0.24%) |
Aug 17, 2023 | 157.72 | 158.60 | 156.51 | 156.57 | 1,244,760 | -1.51(-0.96%) |
Aug 16, 2023 | 157.20 | 159.15 | 156.71 | 158.08 | 1,132,222 | +1.04(+0.66%) |
Aug 15, 2023 | 158.06 | 158.96 | 156.98 | 157.04 | 1,188,104 | -1.74(-1.09%) |
Aug 14, 2023 | 159.07 | 159.92 | 158.56 | 158.78 | 1,036,907 | -0.21(-0.13%) |
Aug 11, 2023 | 157.78 | 159.16 | 157.78 | 158.99 | 943,686 | +1.10(+0.69%) |
Aug 10, 2023 | 159.06 | 160.16 | 157.36 | 157.89 | 1,444,996 | -1.65(-1.03%) |
Aug 09, 2023 | 157.96 | 160.29 | 157.74 | 159.54 | 1,154,303 | +1.68(+1.06%) |
Aug 08, 2023 | 159.73 | 159.95 | 157.17 | 157.86 | 1,056,541 | -1.43(-0.90%) |
Aug 07, 2023 | 158.50 | 159.60 | 158.32 | 159.30 | 1,067,544 | +0.81(+0.51%) |
Aug 04, 2023 | 159.04 | 159.89 | 158.27 | 158.49 | 1,151,133 | -0.50(-0.32%) |
Aug 03, 2023 | 161.03 | 161.55 | 158.84 | 158.99 | 1,429,667 | -2.45(-1.52%) |
Aug 02, 2023 | 160.54 | 162.87 | 160.42 | 161.44 | 1,437,329 | +0.90(+0.56%) |
Aug 01, 2023 | 162.25 | 164.32 | 159.99 | 160.54 | 2,097,402 | -1.26(-0.78%) |
Jul 31, 2023 | 161.03 | 162.28 | 160.54 | 161.81 | 1,876,909 | +0.84(+0.52%) |
Jul 28, 2023 | 162.91 | 163.01 | 160.46 | 160.97 | 1,848,755 | -1.02(-0.63%) |
Jul 27, 2023 | 162.84 | 163.98 | 159.78 | 161.98 | 2,486,307 | -0.96(-0.59%) |
Jul 26, 2023 | 164.78 | 165.64 | 161.94 | 162.94 | 3,379,911 | -6.73(-3.97%) |
Jul 25, 2023 | 169.57 | 170.36 | 168.38 | 169.67 | 1,541,819 | -0.05(-0.03%) |
Jul 24, 2023 | 170.61 | 170.70 | 169.21 | 169.72 | 1,078,726 | -0.60(-0.35%) |
Jul 21, 2023 | 169.97 | 171.10 | 169.73 | 170.32 | 1,621,374 | +0.50(+0.30%) |
Jul 20, 2023 | 164.51 | 169.92 | 164.32 | 169.82 | 1,608,644 | +5.14(+3.12%) |
Jul 19, 2023 | 164.82 | 165.94 | 163.98 | 164.68 | 1,501,566 | +0.09(+0.05%) |
Jul 18, 2023 | 165.26 | 166.39 | 163.96 | 164.59 | 1,434,765 | -1.14(-0.69%) |
Jul 17, 2023 | 166.36 | 166.97 | 165.67 | 165.73 | 1,161,331 | -0.79(-0.47%) |
Jul 14, 2023 | 165.77 | 166.66 | 165.07 | 166.52 | 1,573,024 | +0.22(+0.13%) |
Jul 13, 2023 | 166.83 | 167.44 | 165.99 | 166.30 | 2,135,043 | -0.83(-0.50%) |
Jul 12, 2023 | 168.90 | 169.23 | 166.27 | 167.13 | 1,566,494 | -1.03(-0.61%) |
Jul 11, 2023 | 168.85 | 169.45 | 165.88 | 168.16 | 1,616,472 | -0.90(-0.53%) |
Jul 10, 2023 | 167.94 | 169.56 | 167.93 | 169.06 | 1,092,740 | +1.11(+0.66%) |
Jul 07, 2023 | 167.90 | 169.36 | 167.79 | 167.95 | 1,181,795 | -1.33(-0.79%) |
Jul 06, 2023 | 168.04 | 169.96 | 167.59 | 169.28 | 1,151,477 | +0.31(+0.18%) |
Jul 05, 2023 | 168.92 | 169.29 | 167.97 | 168.98 | 1,095,240 | -0.35(-0.20%) |