Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 154.94 | 155.53 | 152.19 | 152.43 | 487,835 | -2.17(-1.40%) |
Sep 28, 2023 | 155.28 | 156.32 | 153.62 | 154.60 | 550,456 | -0.03(-0.02%) |
Sep 27, 2023 | 152.19 | 155.75 | 152.18 | 154.63 | 702,320 | +4.73(+3.16%) |
Sep 26, 2023 | 149.20 | 151.06 | 148.92 | 149.90 | 419,438 | -0.09(-0.06%) |
Sep 25, 2023 | 146.43 | 150.09 | 149.10 | 150.00 | 431,512 | +3.27(+2.23%) |
Sep 22, 2023 | 145.65 | 147.22 | 145.59 | 146.72 | 528,554 | +1.55(+1.07%) |
Sep 21, 2023 | 146.23 | 146.79 | 144.15 | 145.17 | 583,457 | -0.86(-0.59%) |
Sep 20, 2023 | 146.02 | 148.50 | 145.94 | 146.03 | 454,324 | -0.60(-0.41%) |
Sep 19, 2023 | 149.55 | 150.20 | 146.03 | 146.63 | 429,583 | -1.52(-1.03%) |
Sep 18, 2023 | 150.05 | 150.71 | 146.85 | 148.15 | 549,797 | -0.67(-0.45%) |
Sep 15, 2023 | 151.24 | 151.41 | 148.45 | 148.82 | 1,076,214 | -3.08(-2.03%) |
Sep 14, 2023 | 153.20 | 153.97 | 151.84 | 151.90 | 457,265 | +1.72(+1.15%) |
Sep 13, 2023 | 151.86 | 152.69 | 149.11 | 150.18 | 574,929 | -1.50(-0.99%) |
Sep 12, 2023 | 149.96 | 151.93 | 149.96 | 151.68 | 694,571 | +3.75(+2.54%) |
Sep 11, 2023 | 152.93 | 153.46 | 147.44 | 147.93 | 803,058 | -3.40(-2.25%) |
Sep 08, 2023 | 152.06 | 153.79 | 151.19 | 151.33 | 603,194 | -0.26(-0.17%) |
Sep 07, 2023 | 153.32 | 154.76 | 151.40 | 151.59 | 537,492 | -2.18(-1.42%) |
Sep 06, 2023 | 154.54 | 155.91 | 153.38 | 153.78 | 383,141 | -0.32(-0.21%) |
Sep 05, 2023 | 156.03 | 157.83 | 154.10 | 154.10 | 604,653 | -1.79(-1.15%) |
Sep 01, 2023 | 153.23 | 155.99 | 153.18 | 155.88 | 931,387 | +3.99(+2.63%) |
Aug 31, 2023 | 150.49 | 152.13 | 148.76 | 151.90 | 625,902 | +2.67(+1.79%) |
Aug 30, 2023 | 148.73 | 150.31 | 148.73 | 149.22 | 394,965 | +0.69(+0.46%) |
Aug 29, 2023 | 148.38 | 149.16 | 146.99 | 148.54 | 227,124 | +0.50(+0.34%) |
Aug 28, 2023 | 148.99 | 150.06 | 147.15 | 148.04 | 312,868 | -0.28(-0.19%) |
Aug 25, 2023 | 147.81 | 148.95 | 146.95 | 148.32 | 394,401 | +1.06(+0.72%) |
Aug 24, 2023 | 146.98 | 149.75 | 146.98 | 147.26 | 360,222 | -1.11(-0.75%) |
Aug 23, 2023 | 146.65 | 148.81 | 144.89 | 148.37 | 320,016 | +0.25(+0.17%) |
Aug 22, 2023 | 147.75 | 149.80 | 147.34 | 148.12 | 464,105 | +0.76(+0.52%) |
Aug 21, 2023 | 148.85 | 150.30 | 146.59 | 147.35 | 267,438 | -0.86(-0.58%) |
Aug 18, 2023 | 144.56 | 148.86 | 144.44 | 148.22 | 432,349 | +2.43(+1.66%) |
Aug 17, 2023 | 147.31 | 148.60 | 145.73 | 145.79 | 365,699 | +0.74(+0.51%) |
Aug 16, 2023 | 144.13 | 145.90 | 143.32 | 145.05 | 409,266 | +1.34(+0.93%) |
Aug 15, 2023 | 144.78 | 145.60 | 142.13 | 143.71 | 537,881 | -2.38(-1.63%) |
Aug 14, 2023 | 147.20 | 147.20 | 145.26 | 146.09 | 278,756 | -1.65(-1.11%) |
Aug 11, 2023 | 145.97 | 147.78 | 145.73 | 147.74 | 479,327 | +1.38(+0.94%) |
Aug 10, 2023 | 148.46 | 148.90 | 144.67 | 146.36 | 652,490 | -2.17(-1.46%) |
Aug 09, 2023 | 151.96 | 152.41 | 148.27 | 148.53 | 757,161 | -2.44(-1.62%) |
Aug 08, 2023 | 146.96 | 151.52 | 146.36 | 150.97 | 358,426 | +1.12(+0.75%) |
Aug 07, 2023 | 149.19 | 150.10 | 146.75 | 149.85 | 398,734 | +1.73(+1.17%) |
Aug 04, 2023 | 145.94 | 149.24 | 145.41 | 148.12 | 756,561 | +2.44(+1.68%) |
Aug 03, 2023 | 146.28 | 147.20 | 140.91 | 145.68 | 1,004,396 | +1.92(+1.34%) |
Aug 02, 2023 | 145.93 | 146.40 | 143.11 | 143.76 | 540,000 | -3.04(-2.07%) |
Aug 01, 2023 | 144.96 | 146.92 | 143.41 | 146.80 | 369,678 | +0.55(+0.38%) |
Jul 31, 2023 | 146.60 | 147.15 | 145.62 | 146.25 | 369,319 | +1.02(+0.70%) |
Jul 28, 2023 | 144.78 | 146.62 | 143.44 | 145.23 | 335,923 | +1.45(+1.01%) |
Jul 27, 2023 | 146.17 | 146.88 | 143.38 | 143.78 | 334,516 | -0.48(-0.34%) |
Jul 26, 2023 | 142.75 | 144.41 | 142.27 | 144.26 | 302,023 | +0.19(+0.14%) |
Jul 25, 2023 | 140.76 | 144.42 | 140.01 | 144.06 | 412,618 | +2.97(+2.10%) |
Jul 24, 2023 | 139.27 | 141.76 | 138.94 | 141.10 | 501,765 | +2.26(+1.63%) |
Jul 21, 2023 | 139.34 | 140.16 | 137.44 | 138.83 | 394,599 | +0.10(+0.07%) |
Jul 20, 2023 | 138.59 | 140.10 | 137.68 | 138.73 | 480,488 | +1.61(+1.18%) |
Jul 19, 2023 | 137.85 | 139.82 | 135.70 | 137.12 | 1,040,330 | -1.84(-1.32%) |
Jul 18, 2023 | 137.06 | 140.29 | 136.38 | 138.96 | 940,986 | +2.47(+1.81%) |
Jul 17, 2023 | 136.97 | 138.00 | 135.26 | 136.48 | 642,232 | -1.71(-1.23%) |
Jul 14, 2023 | 145.21 | 145.35 | 138.16 | 138.19 | 676,134 | -8.10(-5.54%) |
Jul 13, 2023 | 146.72 | 148.16 | 144.41 | 146.29 | 683,653 | -0.40(-0.27%) |
Jul 12, 2023 | 149.55 | 149.58 | 146.52 | 146.69 | 332,000 | -1.69(-1.14%) |
Jul 11, 2023 | 146.63 | 149.03 | 146.07 | 148.38 | 454,461 | +2.60(+1.78%) |
Jul 10, 2023 | 145.72 | 145.92 | 144.22 | 145.78 | 337,954 | +0.84(+0.58%) |
Jul 07, 2023 | 140.37 | 146.97 | 139.83 | 144.94 | 377,724 | +4.70(+3.35%) |
Jul 06, 2023 | 144.21 | 145.57 | 138.84 | 140.24 | 402,606 | -4.90(-3.37%) |
Jul 05, 2023 | 144.80 | 146.20 | 143.20 | 145.14 | 451,157 | +0.70(+0.48%) |