Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2023 | 147.00 | 147.50 | 144.95 | 145.20 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 147.00 | 147.50 | 144.95 | 145.20 | 0 | -2.00(-1.36%) |
Sep 28, 2023 | 147.20 | 0 | +0.00(+0.00%) | |||
Sep 27, 2023 | 147.20 | 0 | -2.05(-1.37%) | |||
Sep 26, 2023 | 149.25 | 0 | -1.60(-1.06%) | |||
Sep 25, 2023 | 150.85 | 0 | +2.05(+1.38%) | |||
Sep 24, 2023 | 148.80 | 0 | -1.40(-0.93%) | |||
Sep 23, 2023 | 154.75 | 155.70 | 150.05 | 150.20 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 154.75 | 155.70 | 150.05 | 150.20 | 0 | -4.65(-3.00%) |
Sep 21, 2023 | 154.85 | 0 | +0.00(+0.00%) | |||
Sep 20, 2023 | 154.85 | 0 | -3.35(-2.12%) | |||
Sep 19, 2023 | 158.20 | 0 | -2.75(-1.71%) | |||
Sep 18, 2023 | 160.95 | 0 | +1.35(+0.85%) | |||
Sep 17, 2023 | 159.60 | 0 | +0.35(+0.22%) | |||
Sep 16, 2023 | 153.90 | 160.50 | 153.35 | 159.25 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 153.90 | 160.50 | 153.35 | 159.25 | 0 | +5.25(+3.41%) |
Sep 14, 2023 | 154.00 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 154.00 | 0 | +2.05(+1.35%) | |||
Sep 12, 2023 | 151.95 | 0 | -0.05(-0.03%) | |||
Sep 11, 2023 | 152.00 | 0 | -0.85(-0.56%) | |||
Sep 10, 2023 | 152.85 | 0 | +4.75(+3.21%) | |||
Sep 09, 2023 | 150.90 | 151.15 | 148.05 | 148.10 | 0 | -0.55(-0.37%) |
Sep 08, 2023 | 148.65 | 0 | -1.15(-0.77%) | |||
Sep 07, 2023 | 149.80 | 0 | +0.00(+0.00%) | |||
Sep 06, 2023 | 149.80 | 0 | -4.00(-2.60%) | |||
Sep 05, 2023 | 153.80 | 0 | +0.35(+0.23%) | |||
Sep 04, 2023 | 153.45 | 0 | +1.55(+1.02%) | |||
Sep 03, 2023 | 151.90 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 151.90 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 151.90 | 0 | -2.60(-1.68%) | |||
Aug 31, 2023 | 154.50 | 0 | +0.00(+0.00%) | |||
Aug 30, 2023 | 154.50 | 0 | -0.85(-0.55%) | |||
Aug 29, 2023 | 155.35 | 0 | +2.25(+1.47%) | |||
Aug 28, 2023 | 153.10 | 0 | -0.05(-0.03%) | |||
Aug 27, 2023 | 153.15 | 0 | +1.20(+0.79%) | |||
Aug 26, 2023 | 153.75 | 155.45 | 150.80 | 151.95 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 153.75 | 155.45 | 150.80 | 151.95 | 0 | -2.35(-1.52%) |
Aug 24, 2023 | 154.30 | 0 | +0.00(+0.00%) | |||
Aug 23, 2023 | 154.30 | 0 | +0.40(+0.26%) | |||
Aug 22, 2023 | 153.90 | 0 | +3.85(+2.57%) | |||
Aug 21, 2023 | 150.05 | 0 | -0.75(-0.50%) | |||
Aug 20, 2023 | 150.80 | 0 | +0.25(+0.17%) | |||
Aug 19, 2023 | 149.15 | 151.75 | 147.20 | 150.55 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 149.15 | 151.75 | 147.20 | 150.55 | 0 | +1.45(+0.97%) |
Aug 17, 2023 | 149.10 | 0 | +0.00(+0.00%) | |||
Aug 16, 2023 | 149.10 | 0 | -1.50(-1.00%) | |||
Aug 15, 2023 | 150.60 | 0 | -0.75(-0.50%) | |||
Aug 14, 2023 | 151.35 | 0 | -1.25(-0.82%) | |||
Aug 13, 2023 | 152.60 | 0 | -4.55(-2.90%) | |||
Aug 12, 2023 | 158.80 | 159.20 | 156.00 | 157.15 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 158.80 | 159.20 | 156.00 | 157.15 | 0 | -2.50(-1.57%) |
Aug 10, 2023 | 159.65 | 0 | +0.00(+0.00%) | |||
Aug 09, 2023 | 159.65 | 0 | -0.55(-0.34%) | |||
Aug 08, 2023 | 160.20 | 0 | -1.15(-0.71%) | |||
Aug 07, 2023 | 161.35 | 0 | -2.60(-1.59%) | |||
Aug 06, 2023 | 163.95 | 0 | +2.55(+1.58%) | |||
Aug 05, 2023 | 164.00 | 165.00 | 161.00 | 161.40 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 164.00 | 165.00 | 161.00 | 161.40 | 0 | -3.35(-2.03%) |
Aug 03, 2023 | 164.75 | 0 | +0.00(+0.00%) | |||
Aug 02, 2023 | 164.75 | 0 | -2.20(-1.32%) | |||
Aug 01, 2023 | 166.95 | 0 | +2.40(+1.46%) | |||
Jul 31, 2023 | 164.55 | 0 | -0.10(-0.06%) | |||
Jul 30, 2023 | 164.65 | 0 | +6.25(+3.95%) | |||
Jul 29, 2023 | 161.30 | 161.90 | 157.35 | 158.40 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 161.30 | 161.90 | 157.35 | 158.40 | 0 | -3.05(-1.89%) |
Jul 27, 2023 | 161.45 | 0 | +0.00(+0.00%) | |||
Jul 26, 2023 | 161.45 | 0 | -1.70(-1.04%) | |||
Jul 25, 2023 | 163.15 | 0 | +1.30(+0.80%) | |||
Jul 24, 2023 | 161.85 | 0 | -1.15(-0.71%) | |||
Jul 23, 2023 | 163.00 | 0 | +2.15(+1.34%) | |||
Jul 22, 2023 | 158.55 | 162.10 | 156.50 | 160.85 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 158.55 | 162.10 | 156.50 | 160.85 | 0 | +2.80(+1.77%) |
Jul 20, 2023 | 158.05 | 0 | +0.00(+0.00%) | |||
Jul 19, 2023 | 158.05 | 0 | +2.55(+1.64%) | |||
Jul 18, 2023 | 155.50 | 0 | -0.80(-0.51%) | |||
Jul 17, 2023 | 156.30 | 0 | +0.50(+0.32%) | |||
Jul 16, 2023 | 155.80 | 0 | -3.90(-2.44%) | |||
Jul 15, 2023 | 158.90 | 161.70 | 157.55 | 159.70 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 158.90 | 161.70 | 157.55 | 159.70 | 0 | +2.10(+1.33%) |
Jul 13, 2023 | 157.60 | 0 | +0.00(+0.00%) | |||
Jul 12, 2023 | 157.60 | 0 | +0.60(+0.38%) | |||
Jul 11, 2023 | 157.00 | 0 | -0.55(-0.35%) | |||
Jul 10, 2023 | 157.55 | 0 | -2.30(-1.44%) | |||
Jul 09, 2023 | 159.85 | 0 | +0.05(+0.03%) | |||
Jul 08, 2023 | 160.50 | 162.40 | 158.05 | 159.80 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 160.50 | 162.40 | 158.05 | 159.80 | 0 | -0.65(-0.41%) |
Jul 06, 2023 | 160.45 | 0 | +0.00(+0.00%) | |||
Jul 05, 2023 | 160.45 | 0 | +1.55(+0.98%) | |||
Jul 04, 2023 | 158.90 | 0 | -1.60(-1.00%) | |||
Jul 03, 2023 | 160.50 | 0 | +1.50(+0.94%) | |||
Jul 02, 2023 | 159.00 | 0 | +0.00(+0.00%) |