Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 155.99 | 156.13 | 155.05 | 155.05 | 5,567 | -0.16(-0.10%) |
Sep 28, 2023 | 155.08 | 155.66 | 154.26 | 155.21 | 5,370 | -0.16(-0.11%) |
Sep 27, 2023 | 155.35 | 155.82 | 154.58 | 155.37 | 3,970 | +0.83(+0.54%) |
Sep 26, 2023 | 154.92 | 154.92 | 154.13 | 154.54 | 20,677 | +0.01(+0.01%) |
Sep 25, 2023 | 154.32 | 154.56 | 154.28 | 154.53 | 5,892 | -0.48(-0.31%) |
Sep 22, 2023 | 155.64 | 155.86 | 155.01 | 155.01 | 5,217 | -0.37(-0.24%) |
Sep 21, 2023 | 157.25 | 157.25 | 155.38 | 155.38 | 7,103 | -2.58(-1.63%) |
Sep 20, 2023 | 159.73 | 159.73 | 157.95 | 157.95 | 6,553 | -1.37(-0.86%) |
Sep 19, 2023 | 158.15 | 159.33 | 158.15 | 159.33 | 3,006 | +0.99(+0.62%) |
Sep 18, 2023 | 160.10 | 160.10 | 158.34 | 158.34 | 7,995 | -1.19(-0.75%) |
Sep 15, 2023 | 160.32 | 161.00 | 159.47 | 159.54 | 3,093 | -0.96(-0.60%) |
Sep 14, 2023 | 160.65 | 161.11 | 160.05 | 160.49 | 3,335 | +0.21(+0.13%) |
Sep 13, 2023 | 160.76 | 161.28 | 160.28 | 160.28 | 3,540 | -0.17(-0.11%) |
Sep 12, 2023 | 160.58 | 160.81 | 160.12 | 160.45 | 4,089 | -0.61(-0.38%) |
Sep 11, 2023 | 160.64 | 161.44 | 159.88 | 161.06 | 5,747 | +1.64(+1.03%) |
Sep 08, 2023 | 159.71 | 160.46 | 159.25 | 159.42 | 5,569 | -0.22(-0.14%) |
Sep 07, 2023 | 159.54 | 160.28 | 159.53 | 159.64 | 5,940 | -0.49(-0.30%) |
Sep 06, 2023 | 161.08 | 161.08 | 159.49 | 160.12 | 3,056 | -1.48(-0.92%) |
Sep 05, 2023 | 163.90 | 163.90 | 161.61 | 161.61 | 6,999 | -2.58(-1.57%) |
Sep 01, 2023 | 164.78 | 164.78 | 164.05 | 164.19 | 3,791 | +1.29(+0.79%) |
Aug 31, 2023 | 164.41 | 164.41 | 162.89 | 162.89 | 3,944 | -1.60(-0.97%) |
Aug 30, 2023 | 164.25 | 164.50 | 164.07 | 164.50 | 4,007 | +0.54(+0.33%) |
Aug 29, 2023 | 162.61 | 163.96 | 162.61 | 163.96 | 5,484 | +1.96(+1.21%) |
Aug 28, 2023 | 161.85 | 162.75 | 161.82 | 162.00 | 4,824 | +0.76(+0.47%) |
Aug 25, 2023 | 160.47 | 161.24 | 159.81 | 161.24 | 3,743 | +1.13(+0.71%) |
Aug 24, 2023 | 161.33 | 162.34 | 160.10 | 160.10 | 3,432 | -1.71(-1.06%) |
Aug 23, 2023 | 161.26 | 161.94 | 161.12 | 161.82 | 4,217 | +1.17(+0.73%) |
Aug 22, 2023 | 160.66 | 161.00 | 160.55 | 160.65 | 2,769 | +0.11(+0.07%) |
Aug 21, 2023 | 158.70 | 160.72 | 158.38 | 160.54 | 40,197 | +2.39(+1.51%) |
Aug 18, 2023 | 158.32 | 158.53 | 157.98 | 158.15 | 3,409 | -0.66(-0.42%) |
Aug 17, 2023 | 160.01 | 160.01 | 158.81 | 158.81 | 6,723 | -0.44(-0.28%) |
Aug 16, 2023 | 160.35 | 160.43 | 159.25 | 159.25 | 5,542 | -2.34(-1.45%) |
Aug 15, 2023 | 161.14 | 161.73 | 160.96 | 161.59 | 2,665 | +0.11(+0.07%) |
Aug 14, 2023 | 160.56 | 161.64 | 160.56 | 161.48 | 4,364 | +0.29(+0.18%) |
Aug 11, 2023 | 160.44 | 161.19 | 160.44 | 161.19 | 3,604 | +0.14(+0.09%) |
Aug 10, 2023 | 161.41 | 163.09 | 160.63 | 161.05 | 3,671 | +0.15(+0.09%) |
Aug 09, 2023 | 160.99 | 161.62 | 160.69 | 160.90 | 10,499 | +0.92(+0.57%) |
Aug 08, 2023 | 159.32 | 160.09 | 158.87 | 159.99 | 6,968 | +1.55(+0.98%) |
Aug 07, 2023 | 157.72 | 158.49 | 157.28 | 158.43 | 62,624 | -0.27(-0.17%) |
Aug 04, 2023 | 157.78 | 160.08 | 157.78 | 158.70 | 4,262 | +1.44(+0.92%) |
Aug 03, 2023 | 157.48 | 157.87 | 157.26 | 157.26 | 3,071 | +0.21(+0.14%) |
Aug 02, 2023 | 157.99 | 157.99 | 156.77 | 157.04 | 7,028 | -1.47(-0.93%) |
Aug 01, 2023 | 159.61 | 159.61 | 157.85 | 158.51 | 3,921 | -1.56(-0.98%) |
Jul 31, 2023 | 161.40 | 161.40 | 160.00 | 160.07 | 3,456 | -1.49(-0.92%) |
Jul 28, 2023 | 161.06 | 161.57 | 160.78 | 161.57 | 4,165 | +2.12(+1.33%) |
Jul 27, 2023 | 161.41 | 161.41 | 159.45 | 159.45 | 5,798 | -0.91(-0.57%) |
Jul 26, 2023 | 159.95 | 160.35 | 159.44 | 160.35 | 1,583 | -0.48(-0.30%) |
Jul 25, 2023 | 160.35 | 161.44 | 160.35 | 160.83 | 2,619 | +0.30(+0.19%) |
Jul 24, 2023 | 161.83 | 162.09 | 160.45 | 160.53 | 5,320 | -2.40(-1.47%) |
Jul 21, 2023 | 161.65 | 163.10 | 161.37 | 162.93 | 3,478 | +1.86(+1.16%) |
Jul 20, 2023 | 160.72 | 162.03 | 160.72 | 161.07 | 4,204 | +0.33(+0.20%) |
Jul 19, 2023 | 161.53 | 161.74 | 160.74 | 160.74 | 6,696 | +0.99(+0.62%) |
Jul 18, 2023 | 159.20 | 160.38 | 158.99 | 159.76 | 9,099 | +0.78(+0.49%) |
Jul 17, 2023 | 157.87 | 159.45 | 157.87 | 158.98 | 5,599 | +2.25(+1.44%) |
Jul 14, 2023 | 156.54 | 156.73 | 156.54 | 156.73 | 2,176 | -0.44(-0.28%) |
Jul 13, 2023 | 156.85 | 157.30 | 156.82 | 157.17 | 5,931 | +0.93(+0.59%) |
Jul 12, 2023 | 155.73 | 157.15 | 155.71 | 156.24 | 6,697 | +1.54(+1.00%) |
Jul 11, 2023 | 154.73 | 155.00 | 154.22 | 154.70 | 3,519 | -0.42(-0.27%) |
Jul 10, 2023 | 151.95 | 155.18 | 151.95 | 155.12 | 4,863 | +3.19(+2.10%) |
Jul 07, 2023 | 153.81 | 153.81 | 151.87 | 151.93 | 6,145 | -1.64(-1.07%) |
Jul 06, 2023 | 154.19 | 154.19 | 152.73 | 153.57 | 5,849 | -1.86(-1.20%) |
Jul 05, 2023 | 155.21 | 155.84 | 155.10 | 155.44 | 4,790 | +0.29(+0.19%) |