Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 143.72 | 145.15 | 141.54 | 142.38 | 2,182,795 | +2.56(+1.83%) |
Sep 28, 2023 | 137.36 | 139.98 | 136.50 | 139.81 | 1,827,327 | +1.88(+1.36%) |
Sep 27, 2023 | 138.29 | 138.80 | 136.07 | 137.93 | 2,107,177 | +0.41(+0.30%) |
Sep 26, 2023 | 141.83 | 142.38 | 136.99 | 137.52 | 2,975,183 | -5.78(-4.03%) |
Sep 25, 2023 | 143.99 | 143.41 | 142.30 | 143.30 | 1,654,804 | -2.10(-1.44%) |
Sep 22, 2023 | 144.79 | 146.38 | 143.28 | 145.40 | 2,247,464 | +1.50(+1.04%) |
Sep 21, 2023 | 147.62 | 147.72 | 143.81 | 143.90 | 3,187,601 | -4.67(-3.14%) |
Sep 20, 2023 | 150.52 | 151.18 | 148.35 | 148.57 | 1,090,956 | -1.15(-0.77%) |
Sep 19, 2023 | 150.36 | 150.91 | 147.91 | 149.72 | 1,591,176 | -2.16(-1.42%) |
Sep 18, 2023 | 152.48 | 153.65 | 151.56 | 151.88 | 1,396,223 | -1.48(-0.96%) |
Sep 15, 2023 | 154.59 | 156.54 | 153.08 | 153.36 | 5,497,458 | +1.44(+0.95%) |
Sep 14, 2023 | 151.25 | 152.46 | 150.71 | 151.92 | 1,588,067 | +1.82(+1.21%) |
Sep 13, 2023 | 148.36 | 150.23 | 147.85 | 150.10 | 2,004,848 | +1.07(+0.72%) |
Sep 12, 2023 | 150.48 | 151.08 | 148.48 | 149.02 | 1,683,854 | -1.97(-1.30%) |
Sep 11, 2023 | 153.08 | 153.21 | 150.44 | 150.99 | 2,095,969 | -0.69(-0.45%) |
Sep 08, 2023 | 153.25 | 153.65 | 151.27 | 151.68 | 1,539,983 | -1.38(-0.90%) |
Sep 07, 2023 | 154.04 | 155.47 | 152.48 | 153.06 | 1,702,254 | -1.16(-0.75%) |
Sep 06, 2023 | 157.32 | 157.65 | 154.13 | 154.22 | 1,873,683 | -4.42(-2.79%) |
Sep 05, 2023 | 158.21 | 160.76 | 158.16 | 158.65 | 1,799,908 | -0.62(-0.39%) |
Sep 01, 2023 | 160.35 | 161.04 | 157.84 | 159.27 | 1,435,188 | +1.15(+0.73%) |
Aug 31, 2023 | 161.63 | 163.27 | 158.08 | 158.12 | 2,286,936 | -3.00(-1.86%) |
Aug 30, 2023 | 156.27 | 162.19 | 156.27 | 161.11 | 2,887,383 | +4.89(+3.13%) |
Aug 29, 2023 | 154.16 | 156.72 | 154.16 | 156.22 | 2,118,117 | +2.82(+1.84%) |
Aug 28, 2023 | 151.75 | 154.32 | 151.62 | 153.40 | 2,071,707 | +3.13(+2.08%) |
Aug 25, 2023 | 148.58 | 151.37 | 148.17 | 150.27 | 2,173,282 | +2.42(+1.64%) |
Aug 24, 2023 | 148.58 | 152.03 | 147.60 | 147.85 | 2,975,629 | -2.10(-1.40%) |
Aug 23, 2023 | 147.13 | 150.37 | 146.94 | 149.95 | 2,727,565 | +3.22(+2.19%) |
Aug 22, 2023 | 147.02 | 147.12 | 144.37 | 146.73 | 5,747,039 | -1.28(-0.87%) |
Aug 21, 2023 | 152.40 | 153.56 | 147.05 | 148.01 | 5,437,571 | -5.68(-3.70%) |
Aug 18, 2023 | 149.09 | 158.85 | 146.59 | 153.69 | 8,170,803 | -5.27(-3.31%) |
Aug 17, 2023 | 158.77 | 161.78 | 158.20 | 158.96 | 4,550,135 | -0.07(-0.04%) |
Aug 16, 2023 | 158.95 | 161.61 | 158.95 | 159.03 | 2,543,592 | -1.36(-0.85%) |
Aug 15, 2023 | 161.82 | 162.34 | 159.38 | 160.39 | 2,386,973 | -3.58(-2.18%) |
Aug 14, 2023 | 163.34 | 165.05 | 163.04 | 163.97 | 1,873,572 | -0.45(-0.27%) |
Aug 11, 2023 | 165.13 | 167.21 | 164.19 | 164.42 | 2,003,810 | -2.27(-1.36%) |
Aug 10, 2023 | 166.31 | 171.96 | 166.03 | 166.69 | 2,777,616 | +3.68(+2.26%) |
Aug 09, 2023 | 164.71 | 164.84 | 162.42 | 163.01 | 2,831,706 | -1.91(-1.16%) |
Aug 08, 2023 | 164.93 | 165.93 | 163.09 | 164.93 | 2,962,019 | -1.97(-1.18%) |
Aug 07, 2023 | 167.91 | 169.03 | 165.99 | 166.90 | 1,758,487 | -0.50(-0.30%) |
Aug 04, 2023 | 168.91 | 169.33 | 166.80 | 167.40 | 2,409,741 | -1.16(-0.69%) |
Aug 03, 2023 | 168.93 | 170.03 | 167.76 | 168.55 | 3,278,860 | -0.65(-0.38%) |
Aug 02, 2023 | 168.74 | 171.03 | 167.63 | 169.20 | 4,542,602 | -2.48(-1.45%) |
Aug 01, 2023 | 173.67 | 174.95 | 171.54 | 171.68 | 2,915,091 | -4.88(-2.76%) |
Jul 31, 2023 | 178.30 | 179.70 | 175.75 | 176.56 | 3,012,122 | -0.43(-0.24%) |
Jul 28, 2023 | 172.38 | 177.83 | 172.26 | 176.99 | 2,141,720 | +6.86(+4.03%) |
Jul 27, 2023 | 176.25 | 177.02 | 169.50 | 170.13 | 3,542,348 | -4.53(-2.59%) |
Jul 26, 2023 | 173.73 | 175.43 | 172.43 | 174.66 | 2,139,006 | -0.30(-0.17%) |
Jul 25, 2023 | 174.84 | 175.45 | 172.67 | 174.97 | 2,832,879 | +1.31(+0.76%) |
Jul 24, 2023 | 172.79 | 175.48 | 168.64 | 173.65 | 5,237,554 | -2.57(-1.46%) |
Jul 21, 2023 | 178.52 | 179.50 | 176.14 | 176.22 | 4,757,741 | -2.55(-1.43%) |
Jul 20, 2023 | 182.44 | 182.88 | 177.97 | 178.77 | 3,385,326 | -8.54(-4.56%) |
Jul 19, 2023 | 186.35 | 187.67 | 183.27 | 187.32 | 3,283,580 | +2.74(+1.48%) |
Jul 18, 2023 | 186.55 | 187.59 | 183.65 | 184.58 | 2,652,181 | -4.39(-2.32%) |
Jul 17, 2023 | 187.97 | 189.33 | 187.29 | 188.97 | 954,631 | -0.96(-0.51%) |
Jul 14, 2023 | 189.34 | 190.70 | 187.85 | 189.93 | 1,161,823 | +0.36(+0.19%) |
Jul 13, 2023 | 189.18 | 190.46 | 187.97 | 189.56 | 1,572,829 | +2.19(+1.17%) |
Jul 12, 2023 | 192.11 | 192.29 | 187.30 | 187.38 | 1,774,471 | -1.83(-0.97%) |
Jul 11, 2023 | 191.04 | 191.56 | 188.47 | 189.21 | 1,279,405 | -0.29(-0.16%) |
Jul 10, 2023 | 188.26 | 193.63 | 188.13 | 189.50 | 1,636,610 | +0.73(+0.38%) |
Jul 07, 2023 | 189.31 | 190.54 | 188.15 | 188.78 | 1,238,488 | -1.53(-0.80%) |
Jul 06, 2023 | 188.62 | 190.40 | 186.54 | 190.31 | 1,565,525 | -1.59(-0.83%) |
Jul 05, 2023 | 191.31 | 195.06 | 190.37 | 191.90 | 1,521,973 | -2.31(-1.19%) |