Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 152.37 | 152.37 | 150.33 | 150.79 | 63,483 | -0.34(-0.22%) |
Sep 28, 2023 | 149.88 | 151.70 | 149.78 | 151.13 | 57,042 | +0.89(+0.60%) |
Sep 27, 2023 | 150.62 | 150.84 | 148.93 | 150.23 | 118,313 | +0.01(+0.01%) |
Sep 26, 2023 | 151.50 | 151.54 | 150.03 | 150.22 | 120,853 | -2.24(-1.47%) |
Sep 25, 2023 | 151.44 | 152.51 | 151.72 | 152.47 | 116,657 | +0.61(+0.40%) |
Sep 22, 2023 | 152.55 | 153.11 | 151.75 | 151.86 | 55,401 | -0.32(-0.21%) |
Sep 21, 2023 | 153.68 | 153.75 | 152.12 | 152.18 | 59,846 | -2.44(-1.58%) |
Sep 20, 2023 | 156.70 | 156.77 | 154.62 | 154.62 | 58,745 | -1.68(-1.08%) |
Sep 19, 2023 | 156.19 | 156.42 | 155.31 | 156.30 | 30,489 | -0.35(-0.22%) |
Sep 18, 2023 | 156.24 | 157.01 | 156.22 | 156.65 | 112,813 | +0.22(+0.14%) |
Sep 15, 2023 | 157.99 | 157.99 | 156.34 | 156.43 | 65,467 | -2.00(-1.26%) |
Sep 14, 2023 | 158.06 | 158.72 | 157.68 | 158.43 | 47,570 | +1.19(+0.75%) |
Sep 13, 2023 | 156.86 | 157.62 | 156.60 | 157.24 | 49,885 | +0.37(+0.23%) |
Sep 12, 2023 | 157.35 | 157.77 | 156.70 | 156.88 | 47,177 | -1.02(-0.65%) |
Sep 11, 2023 | 157.61 | 157.93 | 157.15 | 157.90 | 42,415 | +1.26(+0.80%) |
Sep 08, 2023 | 156.26 | 157.07 | 156.26 | 156.64 | 29,982 | +0.37(+0.23%) |
Sep 07, 2023 | 155.42 | 156.47 | 155.42 | 156.27 | 41,626 | -0.38(-0.24%) |
Sep 06, 2023 | 157.65 | 157.65 | 155.98 | 156.65 | 63,008 | -1.25(-0.79%) |
Sep 05, 2023 | 158.10 | 158.41 | 157.83 | 157.90 | 53,001 | -0.35(-0.22%) |
Sep 01, 2023 | 158.98 | 159.05 | 157.77 | 158.24 | 36,918 | +0.20(+0.13%) |
Aug 31, 2023 | 158.42 | 158.86 | 158.00 | 158.04 | 44,885 | -0.09(-0.06%) |
Aug 30, 2023 | 157.53 | 158.36 | 157.35 | 158.13 | 83,458 | +0.67(+0.43%) |
Aug 29, 2023 | 155.03 | 157.57 | 155.03 | 157.46 | 87,732 | +2.28(+1.47%) |
Aug 28, 2023 | 155.09 | 155.38 | 154.47 | 155.18 | 81,686 | +0.92(+0.60%) |
Aug 25, 2023 | 153.61 | 154.65 | 152.47 | 154.26 | 253,974 | +1.19(+0.78%) |
Aug 24, 2023 | 156.07 | 156.15 | 153.08 | 153.08 | 85,091 | -2.30(-1.48%) |
Aug 23, 2023 | 153.92 | 155.55 | 153.92 | 155.37 | 56,725 | +1.77(+1.15%) |
Aug 22, 2023 | 154.66 | 154.66 | 153.36 | 153.60 | 98,596 | -0.35(-0.23%) |
Aug 21, 2023 | 153.10 | 154.22 | 152.58 | 153.95 | 57,704 | +1.24(+0.81%) |
Aug 18, 2023 | 151.58 | 153.09 | 151.40 | 152.71 | 74,475 | +0.03(+0.02%) |
Aug 17, 2023 | 154.27 | 154.49 | 152.56 | 152.68 | 74,635 | -1.15(-0.75%) |
Aug 16, 2023 | 154.78 | 155.45 | 153.83 | 153.83 | 59,659 | -1.13(-0.73%) |
Aug 15, 2023 | 156.13 | 156.27 | 154.79 | 154.96 | 49,703 | -1.77(-1.13%) |
Aug 14, 2023 | 155.38 | 156.73 | 155.31 | 156.73 | 49,781 | +1.00(+0.64%) |
Aug 11, 2023 | 155.16 | 156.03 | 154.95 | 155.73 | 50,430 | -0.15(-0.10%) |
Aug 10, 2023 | 156.68 | 157.83 | 155.49 | 155.88 | 63,445 | +0.21(+0.13%) |
Aug 09, 2023 | 157.09 | 157.09 | 155.62 | 155.67 | 42,936 | -1.28(-0.81%) |
Aug 08, 2023 | 156.73 | 157.04 | 155.72 | 156.94 | 55,503 | -0.62(-0.40%) |
Aug 07, 2023 | 156.78 | 157.58 | 156.61 | 157.57 | 103,369 | +1.39(+0.89%) |
Aug 04, 2023 | 157.63 | 158.18 | 156.00 | 156.18 | 93,526 | -0.67(-0.43%) |
Aug 03, 2023 | 156.47 | 157.56 | 156.40 | 156.86 | 90,656 | -0.39(-0.25%) |
Aug 02, 2023 | 158.55 | 158.55 | 157.04 | 157.24 | 89,082 | -2.38(-1.49%) |
Aug 01, 2023 | 159.65 | 159.86 | 159.34 | 159.63 | 69,958 | -0.44(-0.27%) |
Jul 31, 2023 | 160.03 | 160.18 | 159.51 | 160.06 | 49,149 | +0.27(+0.17%) |
Jul 28, 2023 | 159.17 | 160.12 | 159.05 | 159.79 | 82,655 | +1.74(+1.10%) |
Jul 27, 2023 | 160.39 | 160.55 | 157.88 | 158.05 | 74,621 | -0.92(-0.58%) |
Jul 26, 2023 | 158.67 | 159.49 | 158.31 | 158.97 | 66,732 | -0.06(-0.04%) |
Jul 25, 2023 | 158.49 | 159.47 | 158.48 | 159.03 | 66,794 | +0.49(+0.31%) |
Jul 24, 2023 | 158.23 | 158.83 | 158.06 | 158.54 | 234,545 | +0.74(+0.47%) |
Jul 21, 2023 | 158.56 | 158.56 | 157.80 | 157.80 | 38,900 | -0.01(-0.01%) |
Jul 20, 2023 | 158.47 | 159.10 | 157.61 | 157.81 | 59,360 | -1.17(-0.73%) |
Jul 19, 2023 | 159.09 | 159.58 | 158.77 | 158.97 | 86,648 | +0.33(+0.21%) |
Jul 18, 2023 | 157.37 | 158.95 | 157.18 | 158.65 | 82,135 | +1.19(+0.75%) |
Jul 17, 2023 | 156.97 | 157.81 | 156.89 | 157.46 | 80,243 | +0.60(+0.39%) |
Jul 14, 2023 | 157.19 | 157.70 | 156.66 | 156.86 | 89,226 | +0.02(+0.01%) |
Jul 13, 2023 | 156.27 | 157.07 | 156.09 | 156.84 | 61,859 | +1.47(+0.95%) |
Jul 12, 2023 | 155.49 | 155.92 | 155.01 | 155.36 | 60,669 | +1.22(+0.79%) |
Jul 11, 2023 | 153.52 | 154.28 | 153.02 | 154.15 | 58,448 | +0.98(+0.64%) |
Jul 10, 2023 | 152.92 | 153.28 | 152.55 | 153.17 | 62,232 | +0.10(+0.06%) |
Jul 07, 2023 | 153.44 | 154.48 | 153.01 | 153.07 | 50,223 | -0.54(-0.35%) |
Jul 06, 2023 | 153.63 | 153.75 | 152.73 | 153.61 | 54,490 | -1.27(-0.82%) |
Jul 05, 2023 | 154.42 | 155.13 | 154.42 | 154.88 | 78,969 | -0.12(-0.08%) |