Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 142.48 | 143.98 | 140.81 | 141.18 | 477,311 | +0.90(+0.64%) |
Sep 28, 2023 | 139.59 | 141.18 | 138.43 | 140.28 | 321,551 | +1.16(+0.83%) |
Sep 27, 2023 | 141.62 | 143.09 | 138.40 | 139.12 | 509,148 | -1.88(-1.33%) |
Sep 26, 2023 | 141.40 | 143.31 | 140.75 | 141.00 | 406,370 | -2.29(-1.60%) |
Sep 25, 2023 | 142.68 | 144.16 | 143.16 | 143.29 | 569,140 | +0.02(+0.01%) |
Sep 22, 2023 | 146.43 | 146.92 | 142.91 | 143.27 | 610,801 | -2.53(-1.74%) |
Sep 21, 2023 | 150.73 | 151.27 | 145.14 | 145.80 | 466,312 | -5.89(-3.88%) |
Sep 20, 2023 | 156.21 | 157.35 | 151.38 | 151.69 | 445,247 | -2.49(-1.61%) |
Sep 19, 2023 | 156.28 | 157.72 | 153.44 | 154.18 | 299,812 | -1.64(-1.05%) |
Sep 18, 2023 | 153.77 | 157.65 | 153.35 | 155.82 | 221,755 | +1.58(+1.02%) |
Sep 15, 2023 | 154.20 | 156.90 | 153.12 | 154.24 | 681,723 | -2.06(-1.32%) |
Sep 14, 2023 | 158.06 | 159.03 | 154.40 | 156.30 | 573,837 | +0.28(+0.18%) |
Sep 13, 2023 | 169.13 | 169.24 | 151.99 | 156.02 | 574,051 | -12.64(-7.49%) |
Sep 12, 2023 | 167.66 | 170.88 | 166.67 | 168.66 | 219,160 | +0.04(+0.02%) |
Sep 11, 2023 | 169.61 | 172.38 | 168.56 | 168.62 | 249,858 | +0.27(+0.16%) |
Sep 08, 2023 | 166.31 | 168.84 | 165.66 | 168.35 | 160,217 | +2.39(+1.44%) |
Sep 07, 2023 | 169.32 | 170.43 | 165.85 | 165.96 | 522,133 | -4.32(-2.54%) |
Sep 06, 2023 | 173.00 | 174.90 | 169.23 | 170.28 | 233,578 | -1.97(-1.14%) |
Sep 05, 2023 | 173.17 | 175.29 | 171.92 | 172.25 | 191,490 | -3.48(-1.98%) |
Sep 01, 2023 | 174.59 | 176.76 | 173.63 | 175.73 | 221,039 | +2.93(+1.70%) |
Aug 31, 2023 | 172.77 | 176.64 | 171.63 | 172.80 | 281,919 | +0.45(+0.26%) |
Aug 30, 2023 | 174.39 | 174.78 | 171.58 | 172.35 | 170,510 | -2.30(-1.32%) |
Aug 29, 2023 | 170.00 | 175.00 | 169.00 | 174.65 | 196,462 | +4.90(+2.89%) |
Aug 28, 2023 | 164.92 | 169.99 | 164.92 | 169.75 | 199,360 | +6.58(+4.03%) |
Aug 25, 2023 | 168.68 | 169.09 | 162.51 | 163.17 | 310,072 | -4.32(-2.58%) |
Aug 24, 2023 | 165.93 | 168.38 | 165.93 | 167.49 | 174,166 | +1.73(+1.04%) |
Aug 23, 2023 | 162.27 | 165.98 | 162.00 | 165.76 | 143,564 | +4.31(+2.67%) |
Aug 22, 2023 | 162.77 | 163.33 | 161.37 | 161.45 | 138,817 | -0.32(-0.20%) |
Aug 21, 2023 | 163.18 | 163.45 | 159.02 | 161.77 | 147,868 | -1.41(-0.86%) |
Aug 18, 2023 | 161.20 | 163.84 | 160.94 | 163.18 | 199,759 | -0.09(-0.06%) |
Aug 17, 2023 | 164.95 | 165.35 | 162.05 | 163.27 | 177,952 | -1.42(-0.86%) |
Aug 16, 2023 | 166.32 | 168.20 | 164.59 | 164.69 | 146,918 | -2.50(-1.50%) |
Aug 15, 2023 | 169.27 | 169.77 | 166.60 | 167.19 | 214,705 | -4.41(-2.57%) |
Aug 14, 2023 | 173.01 | 173.97 | 171.21 | 171.60 | 151,386 | -2.82(-1.62%) |
Aug 11, 2023 | 172.38 | 175.56 | 172.38 | 174.42 | 238,118 | +0.33(+0.19%) |
Aug 10, 2023 | 173.93 | 176.86 | 173.77 | 174.09 | 409,954 | +1.99(+1.16%) |
Aug 09, 2023 | 175.22 | 175.22 | 171.77 | 172.10 | 186,889 | -2.95(-1.69%) |
Aug 08, 2023 | 171.51 | 176.05 | 170.52 | 175.05 | 360,734 | +1.19(+0.68%) |
Aug 07, 2023 | 168.48 | 174.21 | 168.48 | 173.86 | 326,460 | +5.51(+3.27%) |
Aug 04, 2023 | 162.53 | 169.59 | 162.53 | 168.35 | 305,356 | +4.03(+2.45%) |
Aug 03, 2023 | 162.83 | 167.06 | 159.06 | 164.32 | 554,290 | -1.19(-0.72%) |
Aug 02, 2023 | 163.19 | 166.50 | 161.35 | 165.51 | 343,590 | -0.09(-0.05%) |
Aug 01, 2023 | 165.04 | 166.37 | 162.27 | 165.60 | 570,836 | -0.95(-0.57%) |
Jul 31, 2023 | 165.37 | 168.69 | 165.37 | 166.55 | 301,158 | +0.84(+0.51%) |
Jul 28, 2023 | 166.99 | 168.65 | 164.40 | 165.71 | 332,816 | +1.21(+0.74%) |
Jul 27, 2023 | 172.62 | 172.62 | 162.89 | 164.50 | 336,419 | -7.03(-4.10%) |
Jul 26, 2023 | 169.23 | 172.13 | 167.87 | 171.53 | 231,242 | +2.22(+1.31%) |
Jul 25, 2023 | 166.71 | 170.02 | 166.71 | 169.31 | 294,534 | +0.99(+0.59%) |
Jul 24, 2023 | 170.64 | 172.24 | 168.13 | 168.32 | 205,041 | -1.24(-0.73%) |
Jul 21, 2023 | 170.25 | 170.25 | 167.16 | 169.56 | 242,030 | +0.11(+0.06%) |
Jul 20, 2023 | 172.66 | 172.66 | 168.53 | 169.45 | 223,349 | -2.04(-1.19%) |
Jul 19, 2023 | 172.95 | 173.38 | 170.18 | 171.49 | 252,371 | +0.10(+0.06%) |
Jul 18, 2023 | 168.96 | 172.10 | 168.96 | 171.39 | 214,720 | +2.73(+1.62%) |
Jul 17, 2023 | 166.60 | 168.86 | 165.21 | 168.66 | 168,183 | +1.83(+1.10%) |
Jul 14, 2023 | 170.33 | 171.04 | 165.88 | 166.83 | 235,623 | -3.73(-2.19%) |
Jul 13, 2023 | 166.51 | 170.67 | 166.51 | 170.56 | 360,706 | +4.90(+2.96%) |
Jul 12, 2023 | 167.36 | 168.51 | 164.82 | 165.66 | 289,020 | +2.46(+1.51%) |
Jul 11, 2023 | 161.98 | 164.79 | 161.84 | 163.20 | 423,448 | +2.69(+1.68%) |
Jul 10, 2023 | 155.30 | 160.71 | 155.30 | 160.51 | 326,934 | +4.23(+2.71%) |
Jul 07, 2023 | 152.74 | 157.04 | 152.74 | 156.28 | 418,872 | +3.11(+2.03%) |
Jul 06, 2023 | 153.63 | 154.42 | 151.64 | 153.17 | 254,948 | -2.98(-1.91%) |
Jul 05, 2023 | 154.04 | 157.00 | 152.58 | 156.15 | 299,353 | +0.69(+0.44%) |