Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 149.54 | 149.54 | 147.42 | 147.91 | 86,197 | -0.32(-0.22%) |
Sep 28, 2023 | 147.45 | 148.81 | 147.28 | 148.22 | 83,834 | +0.78(+0.53%) |
Sep 27, 2023 | 148.14 | 148.14 | 146.28 | 147.44 | 64,869 | -0.19(-0.13%) |
Sep 26, 2023 | 148.88 | 149.10 | 147.44 | 147.63 | 147,741 | -2.30(-1.53%) |
Sep 25, 2023 | 149.01 | 149.93 | 149.27 | 149.92 | 60,531 | +0.44(+0.29%) |
Sep 22, 2023 | 150.47 | 150.68 | 149.46 | 149.49 | 74,297 | -0.69(-0.46%) |
Sep 21, 2023 | 151.66 | 151.66 | 150.10 | 150.18 | 255,938 | -2.38(-1.56%) |
Sep 20, 2023 | 154.20 | 154.55 | 152.56 | 152.56 | 80,948 | -1.09(-0.71%) |
Sep 19, 2023 | 153.71 | 153.93 | 152.78 | 153.65 | 43,635 | -0.49(-0.31%) |
Sep 18, 2023 | 154.04 | 154.48 | 153.84 | 154.13 | 65,744 | -0.11(-0.07%) |
Sep 15, 2023 | 155.52 | 155.52 | 154.09 | 154.24 | 90,639 | -1.63(-1.05%) |
Sep 14, 2023 | 155.23 | 156.03 | 155.05 | 155.88 | 52,199 | +1.51(+0.98%) |
Sep 13, 2023 | 154.46 | 154.77 | 153.89 | 154.36 | 59,226 | +0.06(+0.04%) |
Sep 12, 2023 | 154.47 | 155.20 | 154.21 | 154.30 | 48,311 | -0.63(-0.41%) |
Sep 11, 2023 | 154.64 | 154.94 | 154.39 | 154.93 | 46,795 | +1.01(+0.66%) |
Sep 08, 2023 | 153.71 | 154.21 | 153.57 | 153.92 | 42,563 | +0.28(+0.18%) |
Sep 07, 2023 | 153.34 | 153.87 | 153.27 | 153.65 | 52,290 | -0.23(-0.15%) |
Sep 06, 2023 | 154.02 | 154.09 | 153.04 | 153.88 | 68,067 | -0.37(-0.24%) |
Sep 05, 2023 | 155.32 | 155.32 | 154.18 | 154.24 | 68,533 | -1.21(-0.78%) |
Sep 01, 2023 | 156.03 | 156.13 | 154.97 | 155.45 | 68,925 | +0.46(+0.29%) |
Aug 31, 2023 | 155.70 | 155.96 | 154.99 | 154.99 | 89,287 | -0.24(-0.15%) |
Aug 30, 2023 | 155.01 | 155.67 | 154.73 | 155.23 | 63,491 | +0.24(+0.15%) |
Aug 29, 2023 | 153.09 | 155.00 | 153.09 | 154.99 | 70,416 | +1.73(+1.13%) |
Aug 28, 2023 | 152.88 | 153.53 | 152.74 | 153.26 | 55,924 | +1.12(+0.74%) |
Aug 25, 2023 | 151.85 | 152.67 | 150.71 | 152.14 | 45,716 | +0.85(+0.56%) |
Aug 24, 2023 | 153.31 | 153.96 | 151.27 | 151.29 | 72,401 | -1.78(-1.16%) |
Aug 23, 2023 | 151.77 | 153.22 | 151.77 | 153.07 | 51,716 | +1.53(+1.01%) |
Aug 22, 2023 | 152.60 | 152.66 | 151.44 | 151.55 | 47,234 | -0.63(-0.42%) |
Aug 21, 2023 | 152.08 | 152.39 | 150.98 | 152.18 | 47,589 | +0.20(+0.13%) |
Aug 18, 2023 | 150.81 | 152.30 | 150.78 | 151.98 | 58,342 | +0.13(+0.08%) |
Aug 17, 2023 | 153.62 | 153.69 | 151.79 | 151.85 | 50,864 | -1.40(-0.91%) |
Aug 16, 2023 | 154.29 | 154.72 | 153.24 | 153.25 | 47,076 | -1.18(-0.76%) |
Aug 15, 2023 | 155.62 | 155.62 | 154.19 | 154.43 | 44,550 | -1.95(-1.25%) |
Aug 14, 2023 | 155.99 | 156.38 | 155.59 | 156.38 | 50,878 | +0.28(+0.18%) |
Aug 11, 2023 | 155.60 | 156.36 | 155.39 | 156.10 | 47,213 | -0.05(-0.03%) |
Aug 10, 2023 | 157.05 | 158.03 | 155.90 | 156.15 | 48,944 | -0.03(-0.02%) |
Aug 09, 2023 | 157.39 | 157.39 | 156.07 | 156.18 | 60,267 | -1.04(-0.66%) |
Aug 08, 2023 | 156.91 | 157.29 | 155.76 | 157.22 | 51,611 | -0.94(-0.59%) |
Aug 07, 2023 | 157.11 | 158.18 | 157.11 | 158.16 | 49,446 | +1.76(+1.13%) |
Aug 04, 2023 | 157.62 | 158.37 | 156.28 | 156.40 | 80,373 | -0.13(-0.08%) |
Aug 03, 2023 | 156.46 | 157.04 | 156.02 | 156.53 | 77,245 | -0.71(-0.45%) |
Aug 02, 2023 | 157.94 | 158.09 | 156.96 | 157.24 | 110,762 | -1.80(-1.13%) |
Aug 01, 2023 | 159.00 | 159.25 | 158.73 | 159.04 | 66,950 | -0.50(-0.32%) |
Jul 31, 2023 | 159.43 | 159.68 | 158.87 | 159.55 | 87,168 | +0.41(+0.26%) |
Jul 28, 2023 | 159.08 | 159.53 | 158.63 | 159.14 | 69,019 | +1.20(+0.76%) |
Jul 27, 2023 | 160.20 | 160.20 | 157.69 | 157.94 | 75,234 | -0.98(-0.62%) |
Jul 26, 2023 | 158.51 | 159.29 | 158.25 | 158.92 | 94,013 | -0.01(-0.01%) |
Jul 25, 2023 | 158.65 | 159.27 | 158.54 | 158.93 | 51,579 | +0.17(+0.11%) |
Jul 24, 2023 | 158.54 | 159.10 | 158.42 | 158.77 | 53,569 | +0.54(+0.34%) |
Jul 21, 2023 | 158.90 | 158.90 | 158.22 | 158.22 | 46,773 | -0.06(-0.04%) |
Jul 20, 2023 | 158.42 | 158.80 | 158.12 | 158.28 | 53,274 | -0.47(-0.29%) |
Jul 19, 2023 | 158.48 | 159.09 | 158.41 | 158.75 | 109,704 | +0.74(+0.47%) |
Jul 18, 2023 | 156.73 | 158.21 | 156.68 | 158.00 | 63,743 | +1.21(+0.77%) |
Jul 17, 2023 | 156.41 | 157.09 | 156.23 | 156.79 | 73,088 | +0.22(+0.14%) |
Jul 14, 2023 | 157.65 | 157.65 | 156.53 | 156.58 | 62,182 | -0.78(-0.50%) |
Jul 13, 2023 | 156.99 | 157.63 | 156.84 | 157.36 | 53,614 | +0.99(+0.63%) |
Jul 12, 2023 | 156.69 | 156.84 | 156.12 | 156.37 | 101,858 | +1.08(+0.70%) |
Jul 11, 2023 | 154.09 | 155.38 | 153.91 | 155.29 | 118,055 | +1.62(+1.06%) |
Jul 10, 2023 | 152.90 | 153.79 | 152.90 | 153.67 | 67,266 | +0.76(+0.50%) |
Jul 07, 2023 | 152.61 | 154.25 | 152.61 | 152.90 | 101,454 | +0.02(+0.01%) |
Jul 06, 2023 | 152.93 | 153.02 | 152.05 | 152.88 | 91,669 | -1.39(-0.90%) |
Jul 05, 2023 | 153.95 | 154.59 | 153.75 | 154.27 | 104,896 | -0.30(-0.19%) |