Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 21, 2023 | 153.70 | 153.76 | 148.81 | 149.46 | 982,838 | -5.30(-3.42%) |
Sep 20, 2023 | 157.10 | 157.16 | 154.34 | 154.76 | 543,465 | -2.30(-1.46%) |
Sep 19, 2023 | 156.75 | 157.85 | 154.40 | 157.06 | 646,963 | -0.37(-0.24%) |
Sep 18, 2023 | 158.75 | 159.71 | 157.18 | 157.43 | 1,160,997 | -1.57(-0.99%) |
Sep 15, 2023 | 159.71 | 160.16 | 158.37 | 159.00 | 1,393,738 | -1.80(-1.12%) |
Sep 14, 2023 | 162.60 | 163.51 | 158.62 | 160.80 | 1,313,531 | -1.90(-1.17%) |
Sep 13, 2023 | 162.16 | 163.78 | 160.26 | 162.70 | 1,664,737 | +3.59(+2.26%) |
Sep 12, 2023 | 160.19 | 161.41 | 157.06 | 159.11 | 751,995 | -0.99(-0.62%) |
Sep 11, 2023 | 162.28 | 163.02 | 159.36 | 160.10 | 947,882 | -1.40(-0.87%) |
Sep 08, 2023 | 159.76 | 162.91 | 159.76 | 161.50 | 1,202,320 | +0.80(+0.50%) |
Sep 07, 2023 | 161.66 | 162.20 | 159.67 | 160.70 | 1,451,095 | -1.77(-1.09%) |
Sep 06, 2023 | 165.01 | 165.42 | 162.17 | 162.47 | 1,328,889 | -3.56(-2.14%) |
Sep 05, 2023 | 168.09 | 170.61 | 165.88 | 166.03 | 863,999 | -3.27(-1.93%) |
Sep 01, 2023 | 173.66 | 174.13 | 166.79 | 169.30 | 1,188,076 | -2.66(-1.55%) |
Aug 31, 2023 | 175.00 | 181.50 | 171.42 | 171.96 | 2,491,298 | -10.99(-6.01%) |
Aug 30, 2023 | 181.47 | 184.57 | 181.00 | 182.95 | 1,234,990 | +0.27(+0.15%) |
Aug 29, 2023 | 178.64 | 183.38 | 178.00 | 182.68 | 794,304 | +3.50(+1.95%) |
Aug 28, 2023 | 177.97 | 179.75 | 176.28 | 179.18 | 1,018,614 | +1.48(+0.83%) |
Aug 25, 2023 | 176.10 | 179.77 | 174.02 | 177.70 | 1,047,845 | +2.60(+1.48%) |
Aug 24, 2023 | 185.50 | 185.64 | 173.88 | 175.10 | 1,500,442 | -11.98(-6.40%) |
Aug 23, 2023 | 187.14 | 187.77 | 184.56 | 187.08 | 595,335 | -0.28(-0.15%) |
Aug 22, 2023 | 190.27 | 190.27 | 184.48 | 187.36 | 669,542 | -5.75(-2.98%) |
Aug 21, 2023 | 194.75 | 195.25 | 191.34 | 193.11 | 362,029 | -1.14(-0.59%) |
Aug 18, 2023 | 187.86 | 195.65 | 187.58 | 194.25 | 534,869 | +5.10(+2.70%) |
Aug 17, 2023 | 195.31 | 195.37 | 188.30 | 189.15 | 570,928 | -5.28(-2.72%) |
Aug 16, 2023 | 198.33 | 198.33 | 194.29 | 194.43 | 630,662 | -1.64(-0.84%) |
Aug 15, 2023 | 195.25 | 196.32 | 192.90 | 196.07 | 433,009 | -0.24(-0.12%) |
Aug 14, 2023 | 193.83 | 196.75 | 193.09 | 196.31 | 399,554 | +3.51(+1.82%) |
Aug 11, 2023 | 194.26 | 195.15 | 192.01 | 192.80 | 328,725 | -2.31(-1.18%) |
Aug 10, 2023 | 196.59 | 198.05 | 194.18 | 195.11 | 332,601 | +0.21(+0.11%) |
Aug 09, 2023 | 192.34 | 195.53 | 192.15 | 194.90 | 402,609 | +2.38(+1.24%) |
Aug 08, 2023 | 194.01 | 194.99 | 189.57 | 192.52 | 611,149 | -3.16(-1.61%) |
Aug 07, 2023 | 198.73 | 199.54 | 194.07 | 195.68 | 631,207 | -2.38(-1.20%) |
Aug 04, 2023 | 199.21 | 199.92 | 196.91 | 198.06 | 333,759 | -0.74(-0.37%) |
Aug 03, 2023 | 200.29 | 203.07 | 197.57 | 198.80 | 444,865 | -1.49(-0.74%) |
Aug 02, 2023 | 205.00 | 205.62 | 200.12 | 200.29 | 463,677 | -6.78(-3.27%) |
Aug 01, 2023 | 208.32 | 208.38 | 204.47 | 207.07 | 450,122 | -1.27(-0.61%) |
Jul 31, 2023 | 208.00 | 209.12 | 205.94 | 208.34 | 506,930 | +0.89(+0.43%) |
Jul 28, 2023 | 202.19 | 207.55 | 201.81 | 207.45 | 711,464 | +7.17(+3.58%) |
Jul 27, 2023 | 200.74 | 205.59 | 199.24 | 200.28 | 557,929 | +0.17(+0.08%) |
Jul 26, 2023 | 196.23 | 200.51 | 196.23 | 200.11 | 470,316 | +5.08(+2.60%) |
Jul 25, 2023 | 195.74 | 198.10 | 194.23 | 195.03 | 377,236 | -1.96(-0.99%) |
Jul 24, 2023 | 199.27 | 199.29 | 194.02 | 196.99 | 830,678 | -3.88(-1.93%) |
Jul 21, 2023 | 200.87 | 201.72 | 199.94 | 200.87 | 288,386 | +1.58(+0.79%) |
Jul 20, 2023 | 204.56 | 204.56 | 199.03 | 199.29 | 341,253 | -4.87(-2.39%) |
Jul 19, 2023 | 201.89 | 205.58 | 200.73 | 204.16 | 548,431 | +3.10(+1.54%) |
Jul 18, 2023 | 200.79 | 202.22 | 198.29 | 201.06 | 486,028 | +0.25(+0.12%) |
Jul 17, 2023 | 197.77 | 201.75 | 197.07 | 200.81 | 385,079 | +1.84(+0.92%) |
Jul 14, 2023 | 198.78 | 200.72 | 196.31 | 198.97 | 319,674 | -0.56(-0.28%) |
Jul 13, 2023 | 201.00 | 201.50 | 198.53 | 199.53 | 324,744 | -0.92(-0.46%) |
Jul 12, 2023 | 199.88 | 202.78 | 198.91 | 200.45 | 491,884 | +2.76(+1.40%) |
Jul 11, 2023 | 194.82 | 200.29 | 194.81 | 197.69 | 368,337 | +3.22(+1.66%) |
Jul 10, 2023 | 194.81 | 196.91 | 193.00 | 194.47 | 658,388 | +0.71(+0.37%) |
Jul 07, 2023 | 192.70 | 195.90 | 192.13 | 193.76 | 405,068 | +2.28(+1.19%) |
Jul 06, 2023 | 191.76 | 193.94 | 191.05 | 191.48 | 480,598 | -3.11(-1.60%) |
Jul 05, 2023 | 195.47 | 196.11 | 193.17 | 194.59 | 545,948 | -0.88(-0.45%) |