Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 131.75 | 133.00 | 131.35 | 132.18 | 178 | +1.26(+0.96%) |
Sep 28, 2023 | 129.59 | 130.92 | 129.06 | 130.92 | 362 | +2.09(+1.62%) |
Sep 27, 2023 | 133.00 | 133.00 | 128.83 | 128.83 | 548 | -4.76(-3.57%) |
Sep 26, 2023 | 133.75 | 134.50 | 133.00 | 133.59 | 495 | -4.85(-3.51%) |
Sep 25, 2023 | 142.25 | 138.45 | 136.88 | 138.45 | 493 | -2.77(-1.96%) |
Sep 22, 2023 | 136.25 | 141.75 | 136.25 | 141.22 | 1,543 | +2.98(+2.16%) |
Sep 21, 2023 | 140.00 | 140.00 | 136.40 | 138.23 | 1,107 | -1.77(-1.26%) |
Sep 20, 2023 | 134.81 | 140.80 | 134.81 | 140.00 | 1,073 | +4.97(+3.68%) |
Sep 19, 2023 | 133.06 | 135.03 | 133.06 | 135.03 | 747 | +3.12(+2.37%) |
Sep 18, 2023 | 135.75 | 135.75 | 130.84 | 131.91 | 1,836 | -0.57(-0.43%) |
Sep 15, 2023 | 131.76 | 132.77 | 130.25 | 132.48 | 852 | -3.32(-2.44%) |
Sep 14, 2023 | 132.77 | 135.80 | 132.61 | 135.80 | 749 | -0.17(-0.13%) |
Sep 13, 2023 | 130.25 | 135.97 | 130.25 | 135.97 | 460 | +0.97(+0.72%) |
Sep 12, 2023 | 131.48 | 135.00 | 131.48 | 135.00 | 1,253 | +3.51(+2.67%) |
Sep 11, 2023 | 127.25 | 135.00 | 127.25 | 131.49 | 812 | +1.40(+1.07%) |
Sep 08, 2023 | 126.37 | 131.45 | 126.37 | 130.09 | 2,176 | +2.29(+1.79%) |
Sep 07, 2023 | 134.00 | 134.00 | 125.82 | 127.80 | 1,980 | -4.30(-3.26%) |
Sep 06, 2023 | 133.00 | 136.25 | 130.16 | 132.10 | 1,845 | -1.43(-1.07%) |
Sep 05, 2023 | 135.00 | 135.39 | 130.75 | 133.53 | 934 | -1.98(-1.46%) |
Sep 01, 2023 | 135.00 | 141.50 | 135.00 | 135.51 | 2,531 | -8.97(-6.21%) |
Aug 31, 2023 | 138.25 | 145.25 | 138.25 | 144.47 | 83 | -1.80(-1.23%) |
Aug 30, 2023 | 140.50 | 146.52 | 140.50 | 146.27 | 368 | -0.25(-0.17%) |
Aug 29, 2023 | 137.25 | 146.52 | 137.25 | 146.52 | 1,947 | +4.52(+3.18%) |
Aug 28, 2023 | 146.50 | 146.50 | 137.75 | 142.00 | 2,617 | +0.47(+0.33%) |
Aug 25, 2023 | 148.00 | 148.00 | 141.28 | 141.53 | 809 | -2.09(-1.46%) |
Aug 24, 2023 | 145.74 | 148.34 | 143.62 | 143.62 | 510 | -4.32(-2.92%) |
Aug 23, 2023 | 148.50 | 148.75 | 142.42 | 147.94 | 1,994 | +1.16(+0.79%) |
Aug 22, 2023 | 146.94 | 147.48 | 145.91 | 146.78 | 1,694 | +0.15(+0.10%) |
Aug 21, 2023 | 150.75 | 150.75 | 143.81 | 146.63 | 713 | +0.28(+0.19%) |
Aug 18, 2023 | 144.44 | 146.34 | 144.13 | 146.34 | 453 | +0.34(+0.24%) |
Aug 17, 2023 | 145.85 | 146.45 | 145.00 | 146.00 | 881 | +0.15(+0.10%) |
Aug 16, 2023 | 146.33 | 149.75 | 145.85 | 145.85 | 3,017 | -2.10(-1.42%) |
Aug 15, 2023 | 150.00 | 150.00 | 147.55 | 147.95 | 1,782 | -1.04(-0.70%) |
Aug 14, 2023 | 150.00 | 150.15 | 148.88 | 148.99 | 1,002 | -1.41(-0.94%) |
Aug 11, 2023 | 151.00 | 153.61 | 150.40 | 150.40 | 1,668 | -1.35(-0.89%) |
Aug 10, 2023 | 150.89 | 154.17 | 149.69 | 151.75 | 525 | +0.15(+0.10%) |
Aug 09, 2023 | 155.71 | 155.71 | 150.92 | 151.60 | 1,151 | +1.40(+0.93%) |
Aug 08, 2023 | 145.50 | 152.98 | 145.50 | 150.20 | 3,327 | -4.84(-3.12%) |
Aug 07, 2023 | 150.25 | 155.04 | 150.25 | 155.04 | 651 | +0.30(+0.19%) |
Aug 04, 2023 | 156.25 | 157.20 | 151.25 | 154.74 | 1,209 | -0.91(-0.58%) |
Aug 03, 2023 | 156.37 | 156.55 | 155.12 | 155.65 | 1,465 | -1.36(-0.87%) |
Aug 02, 2023 | 152.85 | 159.45 | 152.85 | 157.01 | 700 | -2.70(-1.69%) |
Aug 01, 2023 | 155.75 | 160.44 | 155.75 | 159.71 | 459 | -0.68(-0.42%) |
Jul 31, 2023 | 160.88 | 161.56 | 156.34 | 160.39 | 902 | -0.79(-0.49%) |
Jul 28, 2023 | 166.75 | 166.75 | 160.93 | 161.18 | 119 | -3.32(-2.02%) |
Jul 27, 2023 | 163.31 | 170.00 | 160.86 | 164.50 | 641 | -3.56(-2.12%) |
Jul 26, 2023 | 169.00 | 169.00 | 163.05 | 168.06 | 534 | -1.32(-0.78%) |
Jul 25, 2023 | 161.50 | 169.38 | 161.50 | 169.38 | 2,055 | +2.92(+1.76%) |
Jul 24, 2023 | 166.28 | 167.74 | 165.20 | 166.46 | 6,216 | +0.00(+0.00%) |
Jul 21, 2023 | 162.26 | 172.50 | 162.26 | 166.46 | 590 | -0.25(-0.15%) |
Jul 20, 2023 | 168.26 | 168.84 | 165.90 | 166.71 | 545 | -1.79(-1.06%) |
Jul 19, 2023 | 168.22 | 174.75 | 165.13 | 168.50 | 6,441 | -2.56(-1.50%) |
Jul 18, 2023 | 164.30 | 173.29 | 164.30 | 171.06 | 270 | +3.00(+1.79%) |
Jul 17, 2023 | 169.22 | 169.28 | 164.00 | 168.06 | 431 | -0.69(-0.41%) |
Jul 14, 2023 | 174.00 | 174.00 | 168.48 | 168.75 | 638 | -5.25(-3.02%) |
Jul 13, 2023 | 173.00 | 174.00 | 172.97 | 174.00 | 203 | +1.24(+0.72%) |
Jul 12, 2023 | 170.00 | 172.76 | 165.95 | 172.76 | 1,992 | +3.81(+2.26%) |
Jul 11, 2023 | 168.00 | 168.95 | 168.00 | 168.95 | 420 | +1.36(+0.81%) |
Jul 10, 2023 | 173.00 | 173.00 | 162.60 | 167.59 | 1,356 | -1.41(-0.83%) |
Jul 07, 2023 | 165.00 | 169.00 | 165.00 | 169.00 | 2,065 | +3.30(+1.99%) |
Jul 06, 2023 | 160.35 | 165.70 | 160.35 | 165.70 | 2,057 | -3.73(-2.20%) |
Jul 05, 2023 | 170.00 | 170.00 | 166.70 | 169.43 | 567 | -4.07(-2.35%) |