Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 148.97 | 148.97 | 147.16 | 147.38 | 14,921 | -0.22(-0.15%) |
Sep 28, 2023 | 146.32 | 147.97 | 146.32 | 147.59 | 11,196 | +0.99(+0.68%) |
Sep 27, 2023 | 147.21 | 147.21 | 145.73 | 146.60 | 6,472 | -0.11(-0.08%) |
Sep 26, 2023 | 148.10 | 148.10 | 146.64 | 146.72 | 6,337 | -2.09(-1.40%) |
Sep 25, 2023 | 147.89 | 148.80 | 148.41 | 148.80 | 7,138 | -0.02(-0.01%) |
Sep 22, 2023 | 149.40 | 149.74 | 148.81 | 148.82 | 5,985 | +0.18(+0.12%) |
Sep 21, 2023 | 149.92 | 149.92 | 148.64 | 148.64 | 9,247 | -2.79(-1.84%) |
Sep 20, 2023 | 152.82 | 153.10 | 151.43 | 151.43 | 6,170 | -0.81(-0.53%) |
Sep 19, 2023 | 152.42 | 152.47 | 151.64 | 152.24 | 11,553 | -0.33(-0.22%) |
Sep 18, 2023 | 152.41 | 152.87 | 152.25 | 152.58 | 17,777 | -0.21(-0.14%) |
Sep 15, 2023 | 153.79 | 153.79 | 152.67 | 152.79 | 4,973 | -1.25(-0.81%) |
Sep 14, 2023 | 153.48 | 154.17 | 153.45 | 154.04 | 5,016 | +1.34(+0.88%) |
Sep 13, 2023 | 152.89 | 153.01 | 152.44 | 152.69 | 5,982 | -0.01(-0.01%) |
Sep 12, 2023 | 152.65 | 153.41 | 152.65 | 152.71 | 13,479 | -0.64(-0.42%) |
Sep 11, 2023 | 153.13 | 153.44 | 152.80 | 153.34 | 7,476 | +1.29(+0.85%) |
Sep 08, 2023 | 152.01 | 152.59 | 151.86 | 152.05 | 10,269 | -0.00(-0.00%) |
Sep 07, 2023 | 151.67 | 152.14 | 151.67 | 152.05 | 6,401 | -0.53(-0.34%) |
Sep 06, 2023 | 153.19 | 153.19 | 152.13 | 152.58 | 8,577 | -1.11(-0.72%) |
Sep 05, 2023 | 154.15 | 154.20 | 153.66 | 153.69 | 11,479 | -0.86(-0.55%) |
Sep 01, 2023 | 154.92 | 155.10 | 154.32 | 154.54 | 12,115 | +0.28(+0.18%) |
Aug 31, 2023 | 154.55 | 154.92 | 154.26 | 154.26 | 12,455 | -0.29(-0.19%) |
Aug 30, 2023 | 154.23 | 154.81 | 154.23 | 154.55 | 5,540 | +0.27(+0.18%) |
Aug 29, 2023 | 152.00 | 154.27 | 152.00 | 154.27 | 36,551 | +2.17(+1.43%) |
Aug 28, 2023 | 151.59 | 152.22 | 151.57 | 152.10 | 14,548 | +1.17(+0.77%) |
Aug 25, 2023 | 150.59 | 151.22 | 149.95 | 150.93 | 12,639 | +0.81(+0.54%) |
Aug 24, 2023 | 152.18 | 152.55 | 149.89 | 150.12 | 5,434 | -1.75(-1.15%) |
Aug 23, 2023 | 150.68 | 152.07 | 150.68 | 151.88 | 40,016 | +1.72(+1.14%) |
Aug 22, 2023 | 151.15 | 151.15 | 150.02 | 150.16 | 8,068 | -0.41(-0.27%) |
Aug 21, 2023 | 150.03 | 150.65 | 149.47 | 150.56 | 6,670 | +0.94(+0.63%) |
Aug 18, 2023 | 148.67 | 149.64 | 148.67 | 149.62 | 3,735 | -0.35(-0.23%) |
Aug 17, 2023 | 151.45 | 151.46 | 149.97 | 149.97 | 4,718 | -1.00(-0.67%) |
Aug 16, 2023 | 151.77 | 152.26 | 150.97 | 150.97 | 6,165 | -1.15(-0.76%) |
Aug 15, 2023 | 152.88 | 152.88 | 152.12 | 152.13 | 4,685 | -1.80(-1.17%) |
Aug 14, 2023 | 152.96 | 153.93 | 152.71 | 153.93 | 4,293 | +0.47(+0.30%) |
Aug 11, 2023 | 153.67 | 153.67 | 153.36 | 153.46 | 2,343 | -0.74(-0.48%) |
Aug 10, 2023 | 154.99 | 156.21 | 153.97 | 154.20 | 5,002 | +0.25(+0.17%) |
Aug 09, 2023 | 154.32 | 154.85 | 153.67 | 153.94 | 4,611 | -0.77(-0.50%) |
Aug 08, 2023 | 154.23 | 154.72 | 153.61 | 154.71 | 3,815 | -0.80(-0.52%) |
Aug 07, 2023 | 155.03 | 155.51 | 154.54 | 155.51 | 6,518 | +1.24(+0.80%) |
Aug 04, 2023 | 155.35 | 156.22 | 154.25 | 154.27 | 8,114 | -0.54(-0.35%) |
Aug 03, 2023 | 154.25 | 154.95 | 154.25 | 154.81 | 8,232 | -0.21(-0.13%) |
Aug 02, 2023 | 156.05 | 156.05 | 154.99 | 155.02 | 9,249 | -2.51(-1.60%) |
Aug 01, 2023 | 157.96 | 157.96 | 157.34 | 157.53 | 3,779 | -0.98(-0.62%) |
Jul 31, 2023 | 158.36 | 158.68 | 158.31 | 158.51 | 4,994 | +0.18(+0.11%) |
Jul 28, 2023 | 157.88 | 158.46 | 157.78 | 158.33 | 13,329 | +1.88(+1.20%) |
Jul 27, 2023 | 158.70 | 158.70 | 156.31 | 156.45 | 24,431 | -1.05(-0.67%) |
Jul 26, 2023 | 156.92 | 157.94 | 156.92 | 157.50 | 9,097 | +0.05(+0.03%) |
Jul 25, 2023 | 157.30 | 157.71 | 157.17 | 157.45 | 17,139 | +0.56(+0.36%) |
Jul 24, 2023 | 156.58 | 157.19 | 156.44 | 156.89 | 8,669 | +0.22(+0.14%) |
Jul 21, 2023 | 157.08 | 157.08 | 156.51 | 156.67 | 9,929 | +0.10(+0.07%) |
Jul 20, 2023 | 157.25 | 157.64 | 156.22 | 156.56 | 3,456 | -1.18(-0.75%) |
Jul 19, 2023 | 157.70 | 158.18 | 157.66 | 157.74 | 10,781 | +0.08(+0.05%) |
Jul 18, 2023 | 156.69 | 157.83 | 156.55 | 157.66 | 19,476 | +1.01(+0.64%) |
Jul 17, 2023 | 155.87 | 156.74 | 155.87 | 156.65 | 7,327 | +0.47(+0.30%) |
Jul 14, 2023 | 156.69 | 156.79 | 156.14 | 156.19 | 3,659 | -0.46(-0.29%) |
Jul 13, 2023 | 156.26 | 156.84 | 156.03 | 156.64 | 4,834 | +1.80(+1.16%) |
Jul 12, 2023 | 154.50 | 155.06 | 154.47 | 154.84 | 19,508 | +1.98(+1.30%) |
Jul 11, 2023 | 152.04 | 152.86 | 151.84 | 152.86 | 7,788 | +1.31(+0.86%) |
Jul 10, 2023 | 151.01 | 151.73 | 151.01 | 151.55 | 7,388 | +0.20(+0.13%) |
Jul 07, 2023 | 150.94 | 152.31 | 150.94 | 151.35 | 6,208 | +0.32(+0.21%) |
Jul 06, 2023 | 151.27 | 151.27 | 150.17 | 151.03 | 7,129 | -1.79(-1.17%) |
Jul 05, 2023 | 152.82 | 153.19 | 152.57 | 152.82 | 26,494 | -0.85(-0.56%) |