Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 136.12 | 137.96 | 135.00 | 135.30 | 1,025,064 | +1.04(+0.77%) |
Sep 28, 2023 | 131.63 | 134.55 | 130.19 | 134.26 | 1,289,386 | +3.03(+2.31%) |
Sep 27, 2023 | 130.31 | 132.97 | 130.11 | 131.23 | 1,403,793 | -1.17(-0.88%) |
Sep 26, 2023 | 133.45 | 134.33 | 132.21 | 132.40 | 1,587,271 | -1.81(-1.35%) |
Sep 25, 2023 | 135.53 | 134.86 | 133.90 | 134.21 | 1,401,525 | -2.57(-1.88%) |
Sep 22, 2023 | 139.36 | 139.80 | 136.44 | 136.78 | 915,364 | -1.85(-1.33%) |
Sep 21, 2023 | 141.81 | 143.01 | 138.04 | 138.63 | 1,199,866 | -4.08(-2.86%) |
Sep 20, 2023 | 142.83 | 145.14 | 142.39 | 142.71 | 1,173,779 | -0.46(-0.32%) |
Sep 19, 2023 | 139.30 | 143.52 | 138.27 | 143.17 | 1,791,594 | +3.66(+2.62%) |
Sep 18, 2023 | 146.69 | 146.75 | 139.36 | 139.51 | 1,745,679 | -8.27(-5.60%) |
Sep 15, 2023 | 149.40 | 150.14 | 146.58 | 147.78 | 1,149,283 | -2.90(-1.92%) |
Sep 14, 2023 | 148.55 | 150.91 | 148.55 | 150.68 | 1,051,708 | +2.89(+1.96%) |
Sep 13, 2023 | 152.49 | 152.54 | 146.47 | 147.79 | 1,499,387 | -4.80(-3.15%) |
Sep 12, 2023 | 155.02 | 155.53 | 152.36 | 152.59 | 933,060 | -1.60(-1.04%) |
Sep 11, 2023 | 156.16 | 157.90 | 153.95 | 154.19 | 974,662 | -1.91(-1.22%) |
Sep 08, 2023 | 155.49 | 157.55 | 153.69 | 156.10 | 1,102,103 | +0.68(+0.44%) |
Sep 07, 2023 | 159.20 | 159.80 | 155.34 | 155.42 | 942,195 | -5.30(-3.30%) |
Sep 06, 2023 | 160.84 | 162.48 | 156.00 | 160.72 | 912,192 | -0.91(-0.56%) |
Sep 05, 2023 | 161.86 | 166.94 | 160.63 | 161.63 | 863,874 | -0.85(-0.52%) |
Sep 01, 2023 | 163.23 | 164.93 | 160.87 | 162.48 | 788,509 | +0.22(+0.14%) |
Aug 31, 2023 | 160.15 | 163.76 | 158.50 | 162.26 | 1,382,183 | +1.97(+1.23%) |
Aug 30, 2023 | 156.15 | 161.28 | 155.56 | 160.29 | 1,305,575 | +3.06(+1.95%) |
Aug 29, 2023 | 154.71 | 157.71 | 154.61 | 157.23 | 1,067,526 | +1.94(+1.25%) |
Aug 28, 2023 | 154.54 | 155.74 | 152.39 | 155.29 | 1,250,229 | +1.02(+0.66%) |
Aug 25, 2023 | 155.77 | 159.87 | 152.85 | 154.27 | 1,857,248 | -0.58(-0.37%) |
Aug 24, 2023 | 164.73 | 164.97 | 151.85 | 154.85 | 5,778,058 | -15.10(-8.88%) |
Aug 23, 2023 | 163.05 | 170.68 | 161.64 | 169.95 | 2,722,191 | +6.03(+3.68%) |
Aug 22, 2023 | 168.20 | 169.03 | 163.28 | 163.92 | 1,592,222 | -6.83(-4.00%) |
Aug 21, 2023 | 170.10 | 173.25 | 167.86 | 170.75 | 968,653 | -1.48(-0.86%) |
Aug 18, 2023 | 173.73 | 174.92 | 171.58 | 172.23 | 1,539,791 | +2.43(+1.43%) |
Aug 17, 2023 | 171.05 | 173.74 | 169.25 | 169.80 | 1,287,718 | -1.46(-0.85%) |
Aug 16, 2023 | 172.72 | 176.75 | 171.06 | 171.26 | 1,534,065 | +1.79(+1.06%) |
Aug 15, 2023 | 167.16 | 171.91 | 167.16 | 169.47 | 1,198,226 | +1.58(+0.94%) |
Aug 14, 2023 | 163.82 | 169.08 | 162.55 | 167.89 | 1,140,003 | +4.78(+2.93%) |
Aug 11, 2023 | 165.75 | 166.76 | 162.71 | 163.11 | 857,874 | -4.01(-2.40%) |
Aug 10, 2023 | 167.89 | 169.35 | 165.56 | 167.12 | 1,056,882 | +0.61(+0.37%) |
Aug 09, 2023 | 168.50 | 169.85 | 164.94 | 166.51 | 1,103,109 | +0.58(+0.35%) |
Aug 08, 2023 | 166.50 | 166.97 | 162.88 | 165.93 | 1,163,884 | -1.43(-0.85%) |
Aug 07, 2023 | 169.24 | 169.72 | 164.84 | 167.36 | 852,616 | -1.88(-1.11%) |
Aug 04, 2023 | 173.09 | 173.21 | 168.42 | 169.24 | 980,573 | -2.50(-1.46%) |
Aug 03, 2023 | 169.96 | 174.41 | 169.00 | 171.74 | 812,281 | +2.33(+1.38%) |
Aug 02, 2023 | 172.00 | 172.52 | 168.66 | 169.41 | 750,756 | -4.68(-2.69%) |
Aug 01, 2023 | 176.95 | 179.45 | 173.63 | 174.09 | 892,633 | -3.53(-1.99%) |
Jul 31, 2023 | 177.07 | 178.89 | 175.85 | 177.62 | 466,353 | -0.04(-0.02%) |
Jul 28, 2023 | 177.49 | 180.27 | 176.03 | 177.66 | 1,069,560 | +2.76(+1.58%) |
Jul 27, 2023 | 180.13 | 181.66 | 174.74 | 174.90 | 927,156 | -5.10(-2.83%) |
Jul 26, 2023 | 175.19 | 180.11 | 174.91 | 180.00 | 1,421,441 | +6.14(+3.53%) |
Jul 25, 2023 | 172.82 | 174.32 | 170.87 | 173.86 | 1,003,394 | -0.36(-0.21%) |
Jul 24, 2023 | 171.50 | 175.15 | 170.92 | 174.22 | 804,250 | +2.77(+1.62%) |
Jul 21, 2023 | 174.59 | 174.59 | 170.94 | 171.45 | 886,350 | -1.90(-1.10%) |
Jul 20, 2023 | 177.00 | 177.91 | 172.95 | 173.35 | 922,315 | -3.02(-1.71%) |
Jul 19, 2023 | 174.22 | 176.48 | 171.74 | 176.37 | 1,059,717 | +3.64(+2.11%) |
Jul 18, 2023 | 168.02 | 173.13 | 167.02 | 172.73 | 1,190,526 | +4.42(+2.63%) |
Jul 17, 2023 | 167.68 | 169.90 | 166.11 | 168.31 | 1,208,614 | +1.06(+0.63%) |
Jul 14, 2023 | 166.59 | 171.22 | 164.57 | 167.25 | 1,227,849 | +0.49(+0.29%) |
Jul 13, 2023 | 164.82 | 169.08 | 163.80 | 166.76 | 1,312,987 | +2.58(+1.57%) |
Jul 12, 2023 | 168.49 | 170.66 | 163.37 | 164.18 | 1,807,620 | -2.54(-1.52%) |
Jul 11, 2023 | 157.93 | 167.25 | 157.60 | 166.72 | 1,952,911 | +10.10(+6.45%) |
Jul 10, 2023 | 153.95 | 156.65 | 152.66 | 156.62 | 1,212,321 | +2.50(+1.62%) |
Jul 07, 2023 | 157.00 | 158.45 | 153.66 | 154.12 | 1,411,720 | -3.19(-2.03%) |
Jul 06, 2023 | 159.01 | 162.46 | 157.08 | 157.31 | 1,458,085 | -3.74(-2.32%) |
Jul 05, 2023 | 157.63 | 161.33 | 156.60 | 161.05 | 1,062,189 | +2.03(+1.28%) |