Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 128.45 | 128.95 | 125.25 | 128.35 | 478 | +1.62(+1.28%) |
Sep 28, 2023 | 127.70 | 128.50 | 125.50 | 126.72 | 592 | -0.65(-0.51%) |
Sep 27, 2023 | 127.30 | 129.25 | 125.25 | 127.38 | 1,145 | -3.62(-2.77%) |
Sep 26, 2023 | 129.88 | 133.75 | 127.50 | 131.00 | 619 | -2.20(-1.65%) |
Sep 25, 2023 | 128.50 | 133.30 | 127.90 | 133.20 | 528 | -1.25(-0.93%) |
Sep 22, 2023 | 131.80 | 134.65 | 129.30 | 134.45 | 484 | +4.55(+3.50%) |
Sep 21, 2023 | 135.25 | 136.55 | 129.90 | 129.90 | 303 | -3.60(-2.70%) |
Sep 20, 2023 | 134.80 | 139.15 | 133.30 | 133.50 | 537 | +0.90(+0.68%) |
Sep 19, 2023 | 133.15 | 138.00 | 132.50 | 132.60 | 492 | -0.05(-0.04%) |
Sep 18, 2023 | 135.05 | 138.40 | 131.75 | 132.65 | 1,003 | -0.85(-0.64%) |
Sep 15, 2023 | 141.30 | 141.30 | 133.50 | 133.50 | 383 | -5.85(-4.20%) |
Sep 14, 2023 | 135.05 | 139.40 | 133.70 | 139.35 | 613 | -0.30(-0.21%) |
Sep 13, 2023 | 136.15 | 140.25 | 134.65 | 139.65 | 570 | +2.79(+2.04%) |
Sep 12, 2023 | 137.85 | 141.05 | 136.86 | 136.86 | 165 | +0.91(+0.67%) |
Sep 11, 2023 | 143.40 | 143.40 | 135.70 | 135.95 | 401 | -4.50(-3.20%) |
Sep 08, 2023 | 139.95 | 140.70 | 138.45 | 140.45 | 706 | +0.00(+0.00%) |
Sep 07, 2023 | 140.30 | 140.45 | 138.45 | 140.45 | 686 | -3.65(-2.53%) |
Sep 06, 2023 | 139.65 | 144.10 | 138.35 | 144.10 | 255 | +5.85(+4.23%) |
Sep 05, 2023 | 142.70 | 143.60 | 137.30 | 138.25 | 316 | -7.35(-5.05%) |
Sep 01, 2023 | 145.18 | 147.00 | 141.25 | 145.60 | 326 | +2.15(+1.50%) |
Aug 31, 2023 | 147.80 | 150.75 | 143.45 | 143.45 | 280 | -2.30(-1.58%) |
Aug 30, 2023 | 150.40 | 151.45 | 145.75 | 145.75 | 234 | -2.38(-1.60%) |
Aug 29, 2023 | 146.50 | 150.65 | 145.20 | 148.12 | 413 | -3.03(-2.00%) |
Aug 28, 2023 | 149.95 | 151.15 | 145.50 | 151.15 | 375 | +6.15(+4.24%) |
Aug 25, 2023 | 149.05 | 150.20 | 144.55 | 145.00 | 568 | +2.10(+1.47%) |
Aug 24, 2023 | 147.25 | 148.85 | 142.80 | 142.90 | 1,536 | -6.40(-4.29%) |
Aug 23, 2023 | 148.80 | 150.10 | 143.60 | 149.30 | 1,290 | +1.90(+1.29%) |
Aug 22, 2023 | 143.35 | 147.65 | 141.65 | 147.40 | 389 | -1.55(-1.04%) |
Aug 21, 2023 | 148.45 | 148.95 | 143.25 | 148.95 | 477 | +4.45(+3.08%) |
Aug 18, 2023 | 145.00 | 150.80 | 144.35 | 144.50 | 204 | +2.45(+1.72%) |
Aug 17, 2023 | 146.85 | 148.25 | 142.05 | 142.05 | 685 | -6.00(-4.05%) |
Aug 16, 2023 | 147.70 | 149.20 | 143.20 | 148.05 | 166 | +1.45(+0.99%) |
Aug 15, 2023 | 148.25 | 153.91 | 146.60 | 146.60 | 207 | -2.45(-1.64%) |
Aug 14, 2023 | 147.70 | 151.15 | 143.85 | 149.05 | 320 | +5.65(+3.94%) |
Aug 11, 2023 | 144.40 | 149.20 | 143.20 | 143.40 | 399 | -2.45(-1.68%) |
Aug 10, 2023 | 150.95 | 153.55 | 144.90 | 145.85 | 273 | -5.20(-3.44%) |
Aug 09, 2023 | 150.00 | 151.25 | 145.40 | 151.05 | 17,459 | +0.05(+0.03%) |
Aug 08, 2023 | 149.00 | 151.15 | 148.85 | 151.00 | 177 | -1.30(-0.85%) |
Aug 07, 2023 | 150.50 | 152.45 | 146.85 | 152.30 | 142 | +2.95(+1.98%) |
Aug 04, 2023 | 148.05 | 149.50 | 146.80 | 149.35 | 647 | -1.80(-1.19%) |
Aug 03, 2023 | 149.30 | 151.20 | 145.50 | 151.15 | 305 | -0.45(-0.30%) |
Aug 02, 2023 | 147.45 | 151.65 | 146.00 | 151.60 | 148 | +4.90(+3.34%) |
Aug 01, 2023 | 151.40 | 153.00 | 146.50 | 146.70 | 351 | -0.30(-0.20%) |
Jul 31, 2023 | 152.45 | 153.05 | 147.00 | 147.00 | 305 | -9.55(-6.10%) |
Jul 28, 2023 | 155.00 | 157.05 | 151.70 | 156.55 | 243 | +1.20(+0.77%) |
Jul 27, 2023 | 156.80 | 159.50 | 149.15 | 155.35 | 650 | +2.55(+1.67%) |
Jul 26, 2023 | 155.95 | 158.05 | 149.75 | 152.80 | 583 | +1.40(+0.92%) |
Jul 25, 2023 | 155.80 | 156.60 | 149.50 | 151.40 | 465 | +0.70(+0.46%) |
Jul 24, 2023 | 155.80 | 156.35 | 149.86 | 150.70 | 402 | -1.25(-0.82%) |
Jul 21, 2023 | 155.25 | 157.20 | 150.95 | 151.95 | 474 | -2.10(-1.36%) |
Jul 20, 2023 | 153.50 | 156.40 | 148.85 | 154.05 | 452 | +0.10(+0.06%) |
Jul 19, 2023 | 149.90 | 154.90 | 149.90 | 153.95 | 250 | +1.45(+0.95%) |
Jul 18, 2023 | 155.30 | 156.50 | 150.45 | 152.50 | 332 | -3.65(-2.34%) |
Jul 17, 2023 | 155.55 | 156.20 | 150.85 | 156.15 | 564 | +2.70(+1.76%) |
Jul 14, 2023 | 154.35 | 159.15 | 152.35 | 153.45 | 365 | -3.80(-2.42%) |
Jul 13, 2023 | 157.30 | 157.30 | 154.50 | 157.25 | 279 | +7.45(+4.97%) |
Jul 12, 2023 | 154.05 | 154.95 | 149.55 | 149.80 | 248 | -2.70(-1.77%) |
Jul 11, 2023 | 156.15 | 156.15 | 150.00 | 152.50 | 78 | -1.65(-1.07%) |
Jul 10, 2023 | 154.20 | 154.20 | 152.05 | 154.15 | 393 | -1.55(-1.00%) |
Jul 07, 2023 | 152.30 | 155.95 | 152.25 | 155.70 | 335 | +5.36(+3.57%) |
Jul 06, 2023 | 151.20 | 153.00 | 150.34 | 150.34 | 403 | -4.46(-2.88%) |
Jul 05, 2023 | 157.30 | 157.40 | 154.55 | 154.80 | 243 | -6.30(-3.91%) |