Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 151.29 | 151.31 | 149.25 | 149.68 | 1,837,991 | -0.70(-0.47%) |
Sep 28, 2023 | 149.72 | 150.96 | 149.63 | 150.38 | 2,427,042 | +0.76(+0.51%) |
Sep 27, 2023 | 150.02 | 150.28 | 148.61 | 149.62 | 2,003,720 | +0.03(+0.02%) |
Sep 26, 2023 | 150.57 | 151.03 | 149.40 | 149.59 | 2,054,155 | -1.92(-1.27%) |
Sep 25, 2023 | 150.61 | 151.56 | 150.94 | 151.51 | 2,427,164 | +0.44(+0.29%) |
Sep 22, 2023 | 151.95 | 152.13 | 151.00 | 151.07 | 7,450,494 | -0.66(-0.43%) |
Sep 21, 2023 | 153.31 | 153.42 | 151.66 | 151.73 | 1,777,825 | -2.27(-1.48%) |
Sep 20, 2023 | 155.14 | 155.65 | 153.93 | 154.00 | 1,404,492 | -0.59(-0.38%) |
Sep 19, 2023 | 154.94 | 155.21 | 153.91 | 154.59 | 1,297,824 | -0.39(-0.25%) |
Sep 18, 2023 | 155.14 | 155.50 | 154.52 | 154.98 | 1,641,867 | -0.14(-0.09%) |
Sep 15, 2023 | 155.59 | 156.19 | 154.94 | 155.12 | 4,327,788 | -1.16(-0.74%) |
Sep 14, 2023 | 155.71 | 156.40 | 155.52 | 156.27 | 1,297,163 | +1.76(+1.14%) |
Sep 13, 2023 | 155.03 | 155.43 | 154.13 | 154.51 | 1,222,686 | -0.41(-0.27%) |
Sep 12, 2023 | 154.43 | 155.66 | 154.43 | 154.92 | 1,764,828 | +0.21(+0.13%) |
Sep 11, 2023 | 154.95 | 155.24 | 154.43 | 154.72 | 1,222,873 | +0.37(+0.24%) |
Sep 08, 2023 | 154.22 | 154.72 | 153.96 | 154.34 | 1,215,608 | +0.17(+0.11%) |
Sep 07, 2023 | 154.03 | 154.61 | 153.71 | 154.18 | 1,707,414 | -0.11(-0.07%) |
Sep 06, 2023 | 154.49 | 154.79 | 153.53 | 154.28 | 1,076,292 | -0.51(-0.33%) |
Sep 05, 2023 | 156.42 | 156.55 | 154.76 | 154.79 | 1,294,949 | -1.80(-1.15%) |
Sep 01, 2023 | 156.70 | 157.11 | 156.10 | 156.60 | 1,004,713 | +0.85(+0.55%) |
Aug 31, 2023 | 156.56 | 156.69 | 155.71 | 155.74 | 1,144,315 | -0.58(-0.37%) |
Aug 30, 2023 | 156.01 | 156.70 | 155.87 | 156.32 | 1,344,661 | +0.41(+0.26%) |
Aug 29, 2023 | 154.56 | 155.99 | 154.37 | 155.91 | 1,421,318 | +1.46(+0.95%) |
Aug 28, 2023 | 154.25 | 155.00 | 154.02 | 154.45 | 1,414,285 | +0.92(+0.60%) |
Aug 25, 2023 | 153.22 | 154.13 | 152.25 | 153.53 | 2,035,355 | +0.92(+0.60%) |
Aug 24, 2023 | 153.72 | 154.88 | 152.58 | 152.61 | 2,023,262 | -1.37(-0.89%) |
Aug 23, 2023 | 153.09 | 154.06 | 152.91 | 153.98 | 1,212,985 | +1.07(+0.70%) |
Aug 22, 2023 | 153.87 | 154.16 | 152.80 | 152.91 | 1,462,636 | -0.72(-0.47%) |
Aug 21, 2023 | 153.96 | 154.23 | 152.69 | 153.64 | 1,532,948 | -0.22(-0.15%) |
Aug 18, 2023 | 152.78 | 154.20 | 152.70 | 153.86 | 2,281,653 | +0.27(+0.18%) |
Aug 17, 2023 | 154.92 | 155.13 | 153.39 | 153.59 | 1,700,252 | -0.72(-0.46%) |
Aug 16, 2023 | 155.17 | 155.84 | 154.24 | 154.30 | 1,454,721 | -1.07(-0.69%) |
Aug 15, 2023 | 156.53 | 156.53 | 155.16 | 155.37 | 1,984,499 | -2.10(-1.33%) |
Aug 14, 2023 | 157.27 | 157.49 | 156.77 | 157.47 | 1,166,225 | -0.11(-0.07%) |
Aug 11, 2023 | 156.73 | 157.81 | 156.59 | 157.58 | 1,326,458 | +0.44(+0.28%) |
Aug 10, 2023 | 158.00 | 159.03 | 156.86 | 157.13 | 1,238,949 | -0.20(-0.12%) |
Aug 09, 2023 | 157.90 | 158.38 | 157.12 | 157.33 | 998,547 | -0.48(-0.30%) |
Aug 08, 2023 | 157.13 | 157.94 | 156.29 | 157.81 | 1,023,962 | -0.70(-0.44%) |
Aug 07, 2023 | 157.67 | 158.63 | 157.67 | 158.52 | 1,092,011 | +1.42(+0.90%) |
Aug 04, 2023 | 158.01 | 158.90 | 156.90 | 157.10 | 1,462,309 | -0.57(-0.36%) |
Aug 03, 2023 | 157.58 | 158.24 | 157.04 | 157.66 | 1,244,281 | -0.53(-0.33%) |
Aug 02, 2023 | 158.62 | 158.92 | 157.90 | 158.19 | 1,446,051 | -1.33(-0.83%) |
Aug 01, 2023 | 159.62 | 160.08 | 159.06 | 159.53 | 884,071 | -0.54(-0.34%) |
Jul 31, 2023 | 159.95 | 160.37 | 159.54 | 160.06 | 1,802,040 | +0.50(+0.31%) |
Jul 28, 2023 | 160.01 | 160.06 | 158.98 | 159.56 | 935,043 | +0.69(+0.43%) |
Jul 27, 2023 | 160.69 | 160.84 | 158.64 | 158.88 | 1,350,772 | -1.35(-0.84%) |
Jul 26, 2023 | 159.35 | 160.62 | 159.35 | 160.23 | 1,300,913 | +0.48(+0.30%) |
Jul 25, 2023 | 159.28 | 160.20 | 159.27 | 159.75 | 1,261,370 | -0.08(-0.05%) |
Jul 24, 2023 | 159.39 | 160.19 | 159.35 | 159.83 | 1,149,499 | +0.67(+0.42%) |
Jul 21, 2023 | 159.06 | 159.51 | 158.48 | 159.16 | 2,708,934 | +0.43(+0.27%) |
Jul 20, 2023 | 158.09 | 158.87 | 157.85 | 158.73 | 1,011,458 | +0.87(+0.55%) |
Jul 19, 2023 | 157.35 | 158.29 | 157.35 | 157.86 | 2,544,783 | +0.86(+0.55%) |
Jul 18, 2023 | 156.03 | 157.50 | 155.94 | 157.00 | 1,224,596 | +1.06(+0.68%) |
Jul 17, 2023 | 155.51 | 156.39 | 155.13 | 155.94 | 1,324,842 | +0.10(+0.06%) |
Jul 14, 2023 | 157.12 | 157.12 | 155.65 | 155.84 | 3,196,957 | -1.11(-0.71%) |
Jul 13, 2023 | 156.57 | 157.13 | 156.34 | 156.95 | 1,346,936 | +0.67(+0.43%) |
Jul 12, 2023 | 156.79 | 156.98 | 156.09 | 156.28 | 1,841,855 | +0.66(+0.42%) |
Jul 11, 2023 | 154.36 | 155.79 | 154.25 | 155.63 | 1,597,357 | +1.65(+1.07%) |
Jul 10, 2023 | 152.87 | 154.32 | 152.87 | 153.98 | 1,293,660 | +1.02(+0.67%) |
Jul 07, 2023 | 152.24 | 154.30 | 152.24 | 152.96 | 1,098,829 | +0.19(+0.12%) |
Jul 06, 2023 | 153.01 | 153.19 | 151.82 | 152.78 | 1,639,789 | -1.64(-1.07%) |
Jul 05, 2023 | 154.46 | 154.88 | 154.05 | 154.42 | 1,345,216 | -0.78(-0.51%) |