Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 150.93 | 150.93 | 148.67 | 149.12 | 187,091 | -0.88(-0.58%) |
Sep 28, 2023 | 148.68 | 150.16 | 146.92 | 150.00 | 160,996 | +1.52(+1.03%) |
Sep 27, 2023 | 147.28 | 148.50 | 146.45 | 148.47 | 137,664 | +2.81(+1.93%) |
Sep 26, 2023 | 146.60 | 148.47 | 145.63 | 145.66 | 154,388 | -1.62(-1.10%) |
Sep 25, 2023 | 145.33 | 147.75 | 146.98 | 147.29 | 108,287 | +1.13(+0.78%) |
Sep 22, 2023 | 146.59 | 147.57 | 146.00 | 146.15 | 160,004 | +0.34(+0.23%) |
Sep 21, 2023 | 149.07 | 149.07 | 145.75 | 145.81 | 211,206 | -4.40(-2.93%) |
Sep 20, 2023 | 152.90 | 153.97 | 149.99 | 150.21 | 119,435 | -1.59(-1.05%) |
Sep 19, 2023 | 151.33 | 152.71 | 150.65 | 151.81 | 112,292 | +0.10(+0.07%) |
Sep 18, 2023 | 151.92 | 153.00 | 150.80 | 151.71 | 159,042 | +0.41(+0.27%) |
Sep 15, 2023 | 155.69 | 155.69 | 150.43 | 151.30 | 715,277 | -4.78(-3.06%) |
Sep 14, 2023 | 153.56 | 156.63 | 153.16 | 156.08 | 142,565 | +3.45(+2.26%) |
Sep 13, 2023 | 155.99 | 155.99 | 152.01 | 152.62 | 167,243 | -3.72(-2.38%) |
Sep 12, 2023 | 156.99 | 158.22 | 156.04 | 156.34 | 104,120 | -1.64(-1.04%) |
Sep 11, 2023 | 155.30 | 158.91 | 154.92 | 157.99 | 138,474 | +4.41(+2.87%) |
Sep 08, 2023 | 154.26 | 155.64 | 153.54 | 153.58 | 104,117 | -1.12(-0.73%) |
Sep 07, 2023 | 156.06 | 156.06 | 153.23 | 154.70 | 112,485 | -1.13(-0.73%) |
Sep 06, 2023 | 156.69 | 158.10 | 154.82 | 155.84 | 118,797 | -0.23(-0.15%) |
Sep 05, 2023 | 161.15 | 161.61 | 155.56 | 156.07 | 151,802 | -6.36(-3.92%) |
Sep 01, 2023 | 160.13 | 162.99 | 159.64 | 162.43 | 156,779 | +3.40(+2.14%) |
Aug 31, 2023 | 157.91 | 160.16 | 157.91 | 159.02 | 132,564 | +1.06(+0.67%) |
Aug 30, 2023 | 156.85 | 159.56 | 156.85 | 157.96 | 91,444 | +0.54(+0.34%) |
Aug 29, 2023 | 153.03 | 157.91 | 152.99 | 157.42 | 109,870 | +3.51(+2.28%) |
Aug 28, 2023 | 154.09 | 156.23 | 153.41 | 153.91 | 119,962 | +0.57(+0.37%) |
Aug 25, 2023 | 153.13 | 154.53 | 150.78 | 153.34 | 150,995 | +0.78(+0.51%) |
Aug 24, 2023 | 154.31 | 155.79 | 152.47 | 152.56 | 103,811 | -3.07(-1.97%) |
Aug 23, 2023 | 153.96 | 156.49 | 152.65 | 155.63 | 110,215 | +3.02(+1.98%) |
Aug 22, 2023 | 152.28 | 153.87 | 151.94 | 152.61 | 110,401 | +0.83(+0.54%) |
Aug 21, 2023 | 151.68 | 152.40 | 148.53 | 151.79 | 143,860 | -0.30(-0.20%) |
Aug 18, 2023 | 149.75 | 152.95 | 149.74 | 152.09 | 143,367 | +1.94(+1.29%) |
Aug 17, 2023 | 156.18 | 156.28 | 149.69 | 150.14 | 129,199 | -5.71(-3.67%) |
Aug 16, 2023 | 156.21 | 157.76 | 154.53 | 155.86 | 105,724 | -0.06(-0.04%) |
Aug 15, 2023 | 156.00 | 156.25 | 154.34 | 155.92 | 113,000 | +0.10(+0.06%) |
Aug 14, 2023 | 155.98 | 156.78 | 154.52 | 155.82 | 108,868 | -0.15(-0.10%) |
Aug 11, 2023 | 154.94 | 157.00 | 154.94 | 155.97 | 112,532 | +1.66(+1.08%) |
Aug 10, 2023 | 155.19 | 156.77 | 153.42 | 154.31 | 175,329 | -0.88(-0.56%) |
Aug 09, 2023 | 155.26 | 156.61 | 154.00 | 155.18 | 131,482 | +0.31(+0.20%) |
Aug 08, 2023 | 154.80 | 155.54 | 152.15 | 154.87 | 128,163 | -1.45(-0.93%) |
Aug 07, 2023 | 154.65 | 156.50 | 154.65 | 156.33 | 108,372 | +1.76(+1.14%) |
Aug 04, 2023 | 154.57 | 155.77 | 153.43 | 154.56 | 158,299 | +1.13(+0.74%) |
Aug 03, 2023 | 156.72 | 156.72 | 153.18 | 153.43 | 228,528 | -3.36(-2.15%) |
Aug 02, 2023 | 156.09 | 157.47 | 154.82 | 156.79 | 146,998 | -0.48(-0.30%) |
Aug 01, 2023 | 156.90 | 158.07 | 156.48 | 157.27 | 175,024 | +0.00(+0.00%) |
Jul 31, 2023 | 157.37 | 158.18 | 155.73 | 157.27 | 264,648 | -0.07(-0.04%) |
Jul 28, 2023 | 162.24 | 162.24 | 156.73 | 157.34 | 268,172 | -3.28(-2.04%) |
Jul 27, 2023 | 163.95 | 165.26 | 159.29 | 160.62 | 244,495 | -2.05(-1.26%) |
Jul 26, 2023 | 158.37 | 163.93 | 157.68 | 162.67 | 286,986 | +3.97(+2.50%) |
Jul 25, 2023 | 152.29 | 159.79 | 151.30 | 158.69 | 412,771 | +9.59(+6.43%) |
Jul 24, 2023 | 148.48 | 150.74 | 148.48 | 149.11 | 242,054 | +0.40(+0.27%) |
Jul 21, 2023 | 150.60 | 150.60 | 147.85 | 148.71 | 255,886 | -1.23(-0.82%) |
Jul 20, 2023 | 151.85 | 151.85 | 149.15 | 149.94 | 312,477 | -1.18(-0.78%) |
Jul 19, 2023 | 151.68 | 151.68 | 148.70 | 151.12 | 143,964 | +0.44(+0.29%) |
Jul 18, 2023 | 147.81 | 150.95 | 147.12 | 150.68 | 211,985 | +3.63(+2.47%) |
Jul 17, 2023 | 144.24 | 148.08 | 143.95 | 147.05 | 202,539 | +2.61(+1.80%) |
Jul 14, 2023 | 142.30 | 144.50 | 141.00 | 144.44 | 269,322 | +1.36(+0.95%) |
Jul 13, 2023 | 140.95 | 143.37 | 140.07 | 143.08 | 185,364 | +2.76(+1.96%) |
Jul 12, 2023 | 139.81 | 142.49 | 138.66 | 140.32 | 161,115 | +2.96(+2.15%) |
Jul 11, 2023 | 135.58 | 138.22 | 135.58 | 137.36 | 109,091 | +2.02(+1.49%) |
Jul 10, 2023 | 132.21 | 135.60 | 132.21 | 135.34 | 132,652 | +2.69(+2.03%) |
Jul 07, 2023 | 133.00 | 134.19 | 132.29 | 132.66 | 114,183 | -0.11(-0.08%) |
Jul 06, 2023 | 134.10 | 134.55 | 131.67 | 132.76 | 98,569 | -2.79(-2.06%) |
Jul 05, 2023 | 134.50 | 136.05 | 133.35 | 135.55 | 177,672 | +0.10(+0.07%) |