Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 149.31 | 149.50 | 148.53 | 149.36 | 340,717 | +0.10(+0.06%) |
Sep 28, 2023 | 149.31 | 149.29 | 149.21 | 149.26 | 8,731 | -0.18(-0.12%) |
Sep 27, 2023 | 149.64 | 149.53 | 149.43 | 149.44 | 11,781 | +0.39(+0.26%) |
Sep 26, 2023 | 149.07 | 149.08 | 149.00 | 149.06 | 9,705 | +0.24(+0.16%) |
Sep 25, 2023 | 148.88 | 148.85 | 148.79 | 148.81 | 11,888 | +0.41(+0.28%) |
Sep 24, 2023 | 148.36 | 148.41 | 148.25 | 148.40 | 3,915 | +0.03(+0.02%) |
Sep 22, 2023 | 147.58 | 148.41 | 147.51 | 148.38 | 347,875 | +0.80(+0.54%) |
Sep 21, 2023 | 147.58 | 147.61 | 147.53 | 147.58 | 9,896 | -0.74(-0.50%) |
Sep 20, 2023 | 148.34 | 148.32 | 148.19 | 148.32 | 14,600 | +0.61(+0.41%) |
Sep 19, 2023 | 147.86 | 147.79 | 147.69 | 147.71 | 11,779 | +0.11(+0.08%) |
Sep 18, 2023 | 147.61 | 147.64 | 147.54 | 147.60 | 7,640 | -0.24(-0.16%) |
Sep 17, 2023 | 147.74 | 147.86 | 147.77 | 147.84 | 2,275 | -0.01(-0.00%) |
Sep 15, 2023 | 147.48 | 147.95 | 147.34 | 147.85 | 313,472 | +0.36(+0.25%) |
Sep 14, 2023 | 147.48 | 147.50 | 147.43 | 147.49 | 10,539 | +0.20(+0.13%) |
Sep 13, 2023 | 147.47 | 147.38 | 147.29 | 147.29 | 8,611 | +0.18(+0.13%) |
Sep 12, 2023 | 147.08 | 147.12 | 147.02 | 147.10 | 7,950 | +0.56(+0.38%) |
Sep 11, 2023 | 146.59 | 146.59 | 146.47 | 146.54 | 10,666 | -0.68(-0.46%) |
Sep 10, 2023 | 146.92 | 147.27 | 146.81 | 147.22 | 6,687 | -0.59(-0.40%) |
Sep 08, 2023 | 147.30 | 147.87 | 146.59 | 147.82 | 324,831 | +0.51(+0.35%) |
Sep 07, 2023 | 147.30 | 147.31 | 147.23 | 147.31 | 7,839 | -0.37(-0.25%) |
Sep 06, 2023 | 147.66 | 147.68 | 147.57 | 147.68 | 9,480 | +0.21(+0.14%) |
Sep 05, 2023 | 147.72 | 147.70 | 147.40 | 147.46 | 8,934 | +0.97(+0.66%) |
Sep 04, 2023 | 146.48 | 146.52 | 146.46 | 146.49 | 6,487 | +0.40(+0.27%) |
Sep 03, 2023 | 146.22 | 146.25 | 146.07 | 146.09 | 2,130 | -0.14(-0.10%) |
Sep 01, 2023 | 145.54 | 146.29 | 144.45 | 146.24 | 354,082 | +0.74(+0.51%) |
Aug 31, 2023 | 145.54 | 145.57 | 145.47 | 145.50 | 19,360 | -0.49(-0.33%) |
Aug 30, 2023 | 146.24 | 146.19 | 145.95 | 145.99 | 11,250 | +0.12(+0.08%) |
Aug 29, 2023 | 145.88 | 145.93 | 145.78 | 145.87 | 10,350 | -0.53(-0.36%) |
Aug 28, 2023 | 146.54 | 146.54 | 146.40 | 146.40 | 8,820 | -0.14(-0.09%) |
Aug 27, 2023 | 146.44 | 146.61 | 146.41 | 146.53 | 2,800 | +0.11(+0.07%) |
Aug 25, 2023 | 145.84 | 146.63 | 145.73 | 146.43 | 177,187 | +0.44(+0.30%) |
Aug 24, 2023 | 145.84 | 146.01 | 145.83 | 145.99 | 5,727 | +1.32(+0.91%) |
Aug 23, 2023 | 144.85 | 144.82 | 144.64 | 144.66 | 4,941 | -1.13(-0.78%) |
Aug 22, 2023 | 145.88 | 145.88 | 145.78 | 145.79 | 4,302 | -0.44(-0.30%) |
Aug 21, 2023 | 146.22 | 146.23 | 146.14 | 146.23 | 3,917 | +0.90(+0.62%) |
Aug 20, 2023 | 145.27 | 145.43 | 145.28 | 145.33 | 3,019 | -0.07(-0.05%) |
Aug 18, 2023 | 145.84 | 145.84 | 144.93 | 145.40 | 377,498 | -0.21(-0.15%) |
Aug 17, 2023 | 145.84 | 145.84 | 145.58 | 145.62 | 11,401 | -0.68(-0.47%) |
Aug 16, 2023 | 146.35 | 146.32 | 146.24 | 146.30 | 10,616 | +0.66(+0.46%) |
Aug 15, 2023 | 145.57 | 145.65 | 145.53 | 145.63 | 11,750 | +0.15(+0.11%) |
Aug 14, 2023 | 145.56 | 145.55 | 145.47 | 145.48 | 9,456 | +0.59(+0.41%) |
Aug 13, 2023 | 144.74 | 144.99 | 144.88 | 144.89 | 4,549 | -0.07(-0.05%) |
Aug 11, 2023 | 144.75 | 145.00 | 144.43 | 144.96 | 362,621 | +0.16(+0.11%) |
Aug 10, 2023 | 144.75 | 144.85 | 144.71 | 144.80 | 11,562 | +1.15(+0.80%) |
Aug 09, 2023 | 143.73 | 143.69 | 143.63 | 143.65 | 9,572 | +0.42(+0.29%) |
Aug 08, 2023 | 143.38 | 143.38 | 143.21 | 143.23 | 12,766 | +0.79(+0.55%) |
Aug 07, 2023 | 142.48 | 142.49 | 142.41 | 142.44 | 10,574 | +0.54(+0.38%) |
Aug 06, 2023 | 141.78 | 141.93 | 141.72 | 141.90 | 5,620 | +0.15(+0.11%) |
Aug 04, 2023 | 142.53 | 142.88 | 141.56 | 141.75 | 444,332 | -0.84(-0.59%) |
Aug 03, 2023 | 142.53 | 142.59 | 142.46 | 142.59 | 13,512 | -0.63(-0.44%) |
Aug 02, 2023 | 143.33 | 143.30 | 143.20 | 143.22 | 10,028 | +0.28(+0.20%) |
Aug 01, 2023 | 143.34 | 143.09 | 142.78 | 142.93 | 22,034 | +0.61(+0.43%) |
Jul 31, 2023 | 142.27 | 142.36 | 142.21 | 142.33 | 11,035 | +1.46(+1.04%) |
Jul 30, 2023 | 141.03 | 141.15 | 140.80 | 140.87 | 6,326 | -0.30(-0.21%) |
Jul 28, 2023 | 139.49 | 141.18 | 138.07 | 141.16 | 604,896 | +1.91(+1.37%) |
Jul 27, 2023 | 139.49 | 139.45 | 138.89 | 139.25 | 19,012 | -1.18(-0.84%) |
Jul 26, 2023 | 140.24 | 140.49 | 140.19 | 140.43 | 14,551 | -0.51(-0.37%) |
Jul 25, 2023 | 140.92 | 140.99 | 140.85 | 140.95 | 10,766 | -0.61(-0.43%) |
Jul 24, 2023 | 141.48 | 141.59 | 141.42 | 141.56 | 10,756 | -0.14(-0.10%) |
Jul 23, 2023 | 141.68 | 141.78 | 141.68 | 141.70 | 4,044 | -0.12(-0.09%) |
Jul 21, 2023 | 140.07 | 141.96 | 139.75 | 141.82 | 375,926 | +1.85(+1.32%) |
Jul 20, 2023 | 140.07 | 140.07 | 139.93 | 139.97 | 10,439 | +0.30(+0.22%) |
Jul 19, 2023 | 139.67 | 139.68 | 139.57 | 139.67 | 13,996 | +0.70(+0.51%) |
Jul 18, 2023 | 138.83 | 138.98 | 138.77 | 138.96 | 9,730 | +0.29(+0.21%) |
Jul 17, 2023 | 138.71 | 138.76 | 138.61 | 138.67 | 12,048 | -0.06(-0.05%) |
Jul 16, 2023 | 138.72 | 138.83 | 138.72 | 138.73 | 3,400 | -0.06(-0.04%) |
Jul 14, 2023 | 138.05 | 139.16 | 137.25 | 138.80 | 415,847 | +0.84(+0.61%) |
Jul 13, 2023 | 138.05 | 138.09 | 137.90 | 137.95 | 12,965 | -0.43(-0.31%) |
Jul 12, 2023 | 138.50 | 138.47 | 138.34 | 138.38 | 12,155 | -1.86(-1.33%) |
Jul 11, 2023 | 140.36 | 140.36 | 140.20 | 140.24 | 11,394 | -1.02(-0.72%) |
Jul 10, 2023 | 141.31 | 141.35 | 141.22 | 141.26 | 12,323 | -0.95(-0.67%) |
Jul 09, 2023 | 142.28 | 142.29 | 142.15 | 142.21 | 4,722 | +0.10(+0.07%) |
Jul 07, 2023 | 144.07 | 144.20 | 142.07 | 142.11 | 375,541 | -1.85(-1.29%) |
Jul 06, 2023 | 144.07 | 144.08 | 143.95 | 143.96 | 9,567 | -0.49(-0.34%) |
Jul 05, 2023 | 144.66 | 144.62 | 144.40 | 144.45 | 11,230 | -0.01(-0.00%) |
Jul 04, 2023 | 144.48 | 144.50 | 144.43 | 144.46 | 10,667 | -0.18(-0.12%) |
Jul 03, 2023 | 144.68 | 144.70 | 144.62 | 144.63 | 8,835 | +0.27(+0.19%) |