Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 168.65 | 170.07 | 165.00 | 166.62 | 561,958 | -1.28(-0.76%) |
Sep 28, 2023 | 159.10 | 169.29 | 158.41 | 167.90 | 856,948 | +8.98(+5.65%) |
Sep 27, 2023 | 155.20 | 160.17 | 154.68 | 158.92 | 517,048 | +5.27(+3.43%) |
Sep 26, 2023 | 155.30 | 155.90 | 153.34 | 153.65 | 250,019 | -2.51(-1.61%) |
Sep 25, 2023 | 155.04 | 157.60 | 155.88 | 156.16 | 302,453 | +0.08(+0.05%) |
Sep 22, 2023 | 152.42 | 157.53 | 151.78 | 156.08 | 431,767 | +4.81(+3.18%) |
Sep 21, 2023 | 151.96 | 153.23 | 151.00 | 151.27 | 384,320 | -2.49(-1.62%) |
Sep 20, 2023 | 153.44 | 156.29 | 153.01 | 153.76 | 220,671 | +1.21(+0.79%) |
Sep 19, 2023 | 150.18 | 152.92 | 149.48 | 152.55 | 317,079 | +2.67(+1.78%) |
Sep 18, 2023 | 150.06 | 152.04 | 148.97 | 149.88 | 168,010 | -1.36(-0.90%) |
Sep 15, 2023 | 149.99 | 151.41 | 149.19 | 151.24 | 559,436 | +1.15(+0.77%) |
Sep 14, 2023 | 149.16 | 150.98 | 148.30 | 150.09 | 164,276 | +1.91(+1.29%) |
Sep 13, 2023 | 148.68 | 149.27 | 146.65 | 148.18 | 200,534 | -0.62(-0.42%) |
Sep 12, 2023 | 151.12 | 152.62 | 148.49 | 148.80 | 168,725 | -3.26(-2.14%) |
Sep 11, 2023 | 152.71 | 153.87 | 151.05 | 152.06 | 250,299 | +0.34(+0.22%) |
Sep 08, 2023 | 151.38 | 152.68 | 149.44 | 151.72 | 240,195 | +0.20(+0.13%) |
Sep 07, 2023 | 153.10 | 153.57 | 149.58 | 151.52 | 248,545 | -2.38(-1.55%) |
Sep 06, 2023 | 156.76 | 157.55 | 153.50 | 153.90 | 193,984 | -2.59(-1.66%) |
Sep 05, 2023 | 157.68 | 157.68 | 154.23 | 156.49 | 278,644 | -4.03(-2.51%) |
Sep 01, 2023 | 161.85 | 163.00 | 160.33 | 160.52 | 182,200 | -0.25(-0.16%) |
Aug 31, 2023 | 158.22 | 161.84 | 157.34 | 160.77 | 423,596 | +2.42(+1.53%) |
Aug 30, 2023 | 159.20 | 160.00 | 156.97 | 158.35 | 257,920 | +0.89(+0.57%) |
Aug 29, 2023 | 155.76 | 159.02 | 154.59 | 157.46 | 303,004 | +1.88(+1.21%) |
Aug 28, 2023 | 156.00 | 157.91 | 153.56 | 155.58 | 303,558 | -1.20(-0.77%) |
Aug 25, 2023 | 159.37 | 159.75 | 151.95 | 156.78 | 553,261 | -2.13(-1.34%) |
Aug 24, 2023 | 160.51 | 163.08 | 158.45 | 158.91 | 878,546 | -4.08(-2.50%) |
Aug 23, 2023 | 153.66 | 163.88 | 153.66 | 162.99 | 1,111,518 | +9.33(+6.07%) |
Aug 22, 2023 | 153.82 | 154.89 | 143.57 | 153.66 | 2,106,724 | +36.88(+31.58%) |
Aug 21, 2023 | 117.95 | 119.59 | 116.63 | 116.78 | 562,701 | -1.07(-0.91%) |
Aug 18, 2023 | 114.84 | 118.80 | 114.84 | 117.85 | 261,525 | +1.62(+1.39%) |
Aug 17, 2023 | 117.38 | 117.75 | 115.21 | 116.23 | 194,450 | -0.35(-0.30%) |
Aug 16, 2023 | 118.51 | 119.22 | 114.83 | 116.58 | 410,969 | -4.50(-3.72%) |
Aug 15, 2023 | 121.33 | 122.37 | 120.19 | 121.08 | 128,488 | -0.79(-0.65%) |
Aug 14, 2023 | 121.60 | 122.02 | 119.76 | 121.87 | 270,559 | -0.12(-0.10%) |
Aug 11, 2023 | 121.17 | 122.67 | 121.17 | 121.99 | 186,261 | +0.25(+0.21%) |
Aug 10, 2023 | 124.15 | 125.19 | 120.62 | 121.74 | 274,428 | -2.77(-2.22%) |
Aug 09, 2023 | 124.11 | 125.74 | 123.36 | 124.51 | 150,703 | -0.09(-0.07%) |
Aug 08, 2023 | 126.18 | 126.28 | 122.86 | 124.60 | 278,228 | -2.23(-1.76%) |
Aug 07, 2023 | 126.52 | 128.13 | 125.12 | 126.83 | 227,648 | +0.42(+0.33%) |
Aug 04, 2023 | 121.15 | 127.16 | 120.81 | 126.41 | 338,615 | +4.65(+3.82%) |
Aug 03, 2023 | 120.00 | 122.12 | 119.10 | 121.76 | 201,272 | +0.26(+0.21%) |
Aug 02, 2023 | 122.10 | 123.47 | 121.04 | 121.50 | 269,257 | -2.13(-1.72%) |
Aug 01, 2023 | 122.76 | 123.64 | 121.18 | 123.63 | 347,402 | -0.01(-0.01%) |
Jul 31, 2023 | 124.59 | 125.00 | 123.41 | 123.64 | 239,132 | -0.80(-0.64%) |
Jul 28, 2023 | 127.42 | 127.49 | 122.75 | 124.44 | 308,654 | -2.15(-1.70%) |
Jul 27, 2023 | 126.54 | 127.80 | 125.55 | 126.59 | 291,964 | +1.75(+1.40%) |
Jul 26, 2023 | 124.60 | 125.60 | 123.23 | 124.84 | 177,472 | -0.68(-0.54%) |
Jul 25, 2023 | 124.48 | 126.42 | 123.41 | 125.52 | 182,654 | +1.11(+0.89%) |
Jul 24, 2023 | 123.66 | 125.10 | 121.50 | 124.41 | 288,928 | +0.78(+0.63%) |
Jul 21, 2023 | 124.56 | 124.99 | 123.00 | 123.63 | 262,324 | +0.08(+0.06%) |
Jul 20, 2023 | 127.87 | 128.40 | 123.34 | 123.55 | 309,425 | -5.45(-4.22%) |
Jul 19, 2023 | 131.37 | 131.37 | 128.17 | 129.00 | 482,963 | -1.74(-1.33%) |
Jul 18, 2023 | 130.41 | 131.46 | 129.56 | 130.74 | 233,919 | +0.07(+0.05%) |
Jul 17, 2023 | 130.90 | 133.00 | 129.73 | 130.67 | 201,043 | -0.29(-0.22%) |
Jul 14, 2023 | 134.44 | 134.55 | 130.45 | 130.96 | 305,902 | -3.94(-2.92%) |
Jul 13, 2023 | 132.49 | 134.95 | 131.65 | 134.90 | 230,940 | +2.61(+1.97%) |
Jul 12, 2023 | 133.47 | 134.08 | 131.41 | 132.29 | 252,433 | +0.68(+0.52%) |
Jul 11, 2023 | 130.00 | 132.00 | 129.53 | 131.61 | 191,485 | +2.01(+1.55%) |
Jul 10, 2023 | 127.79 | 130.32 | 127.79 | 129.60 | 158,918 | +1.60(+1.25%) |
Jul 07, 2023 | 127.42 | 130.85 | 126.17 | 128.00 | 255,423 | +1.33(+1.05%) |
Jul 06, 2023 | 125.65 | 126.77 | 124.36 | 126.67 | 179,125 | -0.32(-0.25%) |
Jul 05, 2023 | 127.61 | 128.09 | 126.18 | 126.99 | 157,050 | -1.87(-1.45%) |