Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 135.86 | 136.53 | 134.12 | 134.35 | 1,741,600 | +1.90(+1.43%) |
Sep 28, 2023 | 131.39 | 132.85 | 130.99 | 132.45 | 1,073,500 | +0.92(+0.70%) |
Sep 27, 2023 | 131.13 | 131.74 | 130.05 | 131.53 | 1,221,569 | +0.52(+0.40%) |
Sep 26, 2023 | 132.06 | 132.60 | 130.77 | 131.01 | 1,058,939 | -1.04(-0.79%) |
Sep 25, 2023 | 130.01 | 132.19 | 131.75 | 132.05 | 849,410 | -0.30(-0.23%) |
Sep 22, 2023 | 132.21 | 132.89 | 131.48 | 132.35 | 1,506,406 | +4.35(+3.40%) |
Sep 21, 2023 | 127.23 | 129.13 | 126.77 | 128.00 | 1,977,414 | -3.18(-2.42%) |
Sep 20, 2023 | 132.39 | 132.76 | 131.17 | 131.18 | 1,297,577 | -1.34(-1.01%) |
Sep 19, 2023 | 132.72 | 134.28 | 132.26 | 132.52 | 898,235 | -1.49(-1.11%) |
Sep 18, 2023 | 134.19 | 134.94 | 132.60 | 134.01 | 1,241,893 | -1.63(-1.20%) |
Sep 15, 2023 | 136.13 | 136.84 | 135.50 | 135.64 | 1,005,800 | -1.40(-1.02%) |
Sep 14, 2023 | 139.32 | 139.32 | 136.95 | 137.04 | 770,429 | -0.43(-0.31%) |
Sep 13, 2023 | 137.65 | 137.87 | 136.45 | 137.47 | 1,615,589 | -0.58(-0.42%) |
Sep 12, 2023 | 138.64 | 140.93 | 137.89 | 138.05 | 2,021,360 | -0.09(-0.07%) |
Sep 11, 2023 | 139.21 | 140.24 | 137.71 | 138.14 | 1,043,306 | +2.47(+1.82%) |
Sep 08, 2023 | 136.22 | 137.58 | 135.54 | 135.67 | 1,119,499 | -1.40(-1.02%) |
Sep 07, 2023 | 137.55 | 137.72 | 135.46 | 137.07 | 2,589,696 | -4.79(-3.38%) |
Sep 06, 2023 | 142.15 | 144.63 | 141.50 | 141.86 | 1,054,825 | -0.74(-0.52%) |
Sep 05, 2023 | 143.74 | 144.57 | 141.38 | 142.60 | 2,332,031 | -3.87(-2.64%) |
Sep 01, 2023 | 145.45 | 151.00 | 145.18 | 146.47 | 2,986,044 | +3.64(+2.55%) |
Aug 31, 2023 | 143.10 | 143.97 | 141.73 | 142.83 | 2,038,455 | -2.25(-1.55%) |
Aug 30, 2023 | 139.22 | 148.50 | 139.14 | 145.08 | 6,059,813 | +4.37(+3.11%) |
Aug 29, 2023 | 139.17 | 141.42 | 137.56 | 140.71 | 2,310,209 | +3.43(+2.50%) |
Aug 28, 2023 | 136.08 | 139.18 | 135.37 | 137.28 | 2,153,643 | +3.45(+2.58%) |
Aug 25, 2023 | 134.10 | 134.75 | 131.25 | 133.83 | 2,094,473 | -0.18(-0.13%) |
Aug 24, 2023 | 135.28 | 137.10 | 133.85 | 134.01 | 3,108,293 | +1.50(+1.13%) |
Aug 23, 2023 | 129.72 | 133.18 | 129.03 | 132.51 | 3,458,609 | +4.15(+3.23%) |
Aug 22, 2023 | 129.41 | 131.00 | 125.15 | 128.36 | 4,968,905 | +3.44(+2.75%) |
Aug 21, 2023 | 124.00 | 125.30 | 123.17 | 124.92 | 2,712,015 | -0.24(-0.19%) |
Aug 18, 2023 | 126.23 | 127.00 | 124.64 | 125.16 | 2,282,235 | -4.71(-3.63%) |
Aug 17, 2023 | 132.12 | 132.21 | 129.70 | 129.87 | 2,014,493 | -0.71(-0.54%) |
Aug 16, 2023 | 131.46 | 132.22 | 130.20 | 130.58 | 2,599,782 | -4.76(-3.52%) |
Aug 15, 2023 | 136.61 | 136.61 | 134.61 | 135.34 | 1,350,525 | -2.25(-1.64%) |
Aug 14, 2023 | 135.63 | 137.60 | 134.41 | 137.59 | 1,357,090 | -0.32(-0.23%) |
Aug 11, 2023 | 139.02 | 139.20 | 136.15 | 137.91 | 2,256,656 | -5.89(-4.10%) |
Aug 10, 2023 | 146.00 | 148.87 | 143.45 | 143.80 | 1,344,216 | +0.87(+0.61%) |
Aug 09, 2023 | 144.25 | 144.44 | 141.45 | 142.93 | 1,366,928 | -0.99(-0.69%) |
Aug 08, 2023 | 142.24 | 144.28 | 141.22 | 143.92 | 1,575,043 | -3.08(-2.10%) |
Aug 07, 2023 | 148.61 | 149.03 | 144.31 | 147.00 | 2,600,707 | -1.26(-0.85%) |
Aug 04, 2023 | 149.83 | 151.04 | 147.97 | 148.26 | 1,049,025 | -1.67(-1.11%) |
Aug 03, 2023 | 150.10 | 151.55 | 149.03 | 149.93 | 1,225,323 | +3.24(+2.21%) |
Aug 02, 2023 | 149.00 | 149.77 | 145.52 | 146.69 | 1,760,790 | -6.50(-4.24%) |
Aug 01, 2023 | 154.01 | 154.42 | 151.46 | 153.19 | 1,602,273 | -2.80(-1.79%) |
Jul 31, 2023 | 155.44 | 156.98 | 152.75 | 155.99 | 2,862,990 | +0.63(+0.41%) |
Jul 28, 2023 | 152.64 | 156.35 | 152.20 | 155.36 | 2,993,667 | +7.33(+4.95%) |
Jul 27, 2023 | 149.95 | 152.37 | 146.60 | 148.03 | 1,737,540 | -1.54(-1.03%) |
Jul 26, 2023 | 146.77 | 151.55 | 146.54 | 149.57 | 1,473,544 | +0.84(+0.56%) |
Jul 25, 2023 | 151.00 | 152.44 | 147.75 | 148.73 | 1,516,570 | +0.00(+0.00%) |
Jul 24, 2023 | 139.44 | 150.79 | 139.40 | 148.73 | 3,468,406 | +7.23(+5.11%) |
Jul 21, 2023 | 144.18 | 144.20 | 140.62 | 141.50 | 1,062,685 | -1.53(-1.07%) |
Jul 20, 2023 | 142.87 | 144.97 | 141.95 | 143.03 | 988,859 | -0.67(-0.47%) |
Jul 19, 2023 | 147.00 | 147.99 | 143.63 | 143.70 | 1,751,901 | -0.53(-0.37%) |
Jul 18, 2023 | 147.13 | 147.13 | 142.78 | 144.23 | 2,897,254 | -5.43(-3.63%) |
Jul 17, 2023 | 149.00 | 150.40 | 146.31 | 149.66 | 1,458,151 | +0.45(+0.30%) |
Jul 14, 2023 | 150.45 | 151.11 | 148.37 | 149.21 | 1,833,384 | -3.10(-2.04%) |
Jul 13, 2023 | 150.13 | 152.44 | 147.83 | 152.31 | 2,322,056 | +3.48(+2.34%) |
Jul 12, 2023 | 147.44 | 150.42 | 145.50 | 148.83 | 2,525,583 | +5.50(+3.84%) |
Jul 11, 2023 | 143.23 | 144.45 | 140.01 | 143.33 | 969,150 | +0.38(+0.27%) |
Jul 10, 2023 | 140.72 | 143.95 | 140.12 | 142.95 | 962,457 | +0.29(+0.20%) |
Jul 07, 2023 | 141.00 | 144.07 | 140.73 | 142.66 | 1,979,890 | +4.47(+3.23%) |
Jul 06, 2023 | 138.84 | 141.20 | 137.42 | 138.19 | 1,761,246 | -3.72(-2.62%) |
Jul 05, 2023 | 141.01 | 142.35 | 140.25 | 141.91 | 1,376,167 | -1.42(-0.99%) |