Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 155.82 | 157.94 | 155.23 | 156.21 | 668,368 | -0.19(-0.12%) |
Sep 28, 2023 | 155.34 | 156.73 | 155.05 | 156.40 | 394,867 | +1.63(+1.05%) |
Sep 27, 2023 | 155.64 | 155.96 | 154.64 | 154.77 | 521,662 | -1.16(-0.74%) |
Sep 26, 2023 | 155.09 | 156.88 | 154.79 | 155.93 | 793,505 | +0.56(+0.36%) |
Sep 25, 2023 | 156.21 | 155.75 | 154.94 | 155.37 | 638,931 | -1.73(-1.10%) |
Sep 22, 2023 | 155.39 | 157.42 | 155.19 | 157.10 | 587,004 | +1.78(+1.15%) |
Sep 21, 2023 | 155.13 | 155.68 | 154.34 | 155.32 | 727,138 | +0.19(+0.12%) |
Sep 20, 2023 | 155.90 | 157.38 | 155.12 | 155.13 | 627,548 | -0.74(-0.47%) |
Sep 19, 2023 | 151.70 | 158.71 | 151.70 | 155.87 | 1,649,563 | +4.17(+2.75%) |
Sep 18, 2023 | 150.87 | 151.97 | 150.34 | 151.70 | 481,658 | +2.44(+1.63%) |
Sep 15, 2023 | 149.75 | 151.06 | 148.14 | 149.26 | 1,309,691 | -1.38(-0.92%) |
Sep 14, 2023 | 150.95 | 151.61 | 149.25 | 150.64 | 730,101 | -0.98(-0.65%) |
Sep 13, 2023 | 152.34 | 153.09 | 150.87 | 151.62 | 853,682 | -1.54(-1.01%) |
Sep 12, 2023 | 154.33 | 154.81 | 152.80 | 153.16 | 445,962 | -1.46(-0.94%) |
Sep 11, 2023 | 152.84 | 154.62 | 152.53 | 154.62 | 380,456 | +1.56(+1.02%) |
Sep 08, 2023 | 154.40 | 154.89 | 153.06 | 153.06 | 441,043 | -0.50(-0.33%) |
Sep 07, 2023 | 150.90 | 153.80 | 150.44 | 153.56 | 847,075 | +3.58(+2.39%) |
Sep 06, 2023 | 148.61 | 151.16 | 148.53 | 149.98 | 614,906 | +0.98(+0.66%) |
Sep 05, 2023 | 149.26 | 150.51 | 148.88 | 149.00 | 346,042 | -1.36(-0.90%) |
Sep 01, 2023 | 149.08 | 150.83 | 149.08 | 150.36 | 424,950 | +0.65(+0.43%) |
Aug 31, 2023 | 149.56 | 150.54 | 149.03 | 149.71 | 457,804 | -0.18(-0.12%) |
Aug 30, 2023 | 149.36 | 150.79 | 149.16 | 149.89 | 638,644 | -0.38(-0.25%) |
Aug 29, 2023 | 151.71 | 152.11 | 150.12 | 150.27 | 431,370 | -1.41(-0.93%) |
Aug 28, 2023 | 150.62 | 151.78 | 150.40 | 151.68 | 396,735 | +0.45(+0.30%) |
Aug 25, 2023 | 148.43 | 151.80 | 148.00 | 151.23 | 839,564 | +2.36(+1.59%) |
Aug 24, 2023 | 150.57 | 151.48 | 148.44 | 148.87 | 392,283 | -1.25(-0.83%) |
Aug 23, 2023 | 149.54 | 152.37 | 149.54 | 150.12 | 596,403 | +0.33(+0.22%) |
Aug 22, 2023 | 150.19 | 150.59 | 149.05 | 149.79 | 524,906 | -0.80(-0.53%) |
Aug 21, 2023 | 151.02 | 151.21 | 149.87 | 150.59 | 607,387 | +0.47(+0.31%) |
Aug 18, 2023 | 150.49 | 151.14 | 149.64 | 150.12 | 815,701 | +0.34(+0.23%) |
Aug 17, 2023 | 148.42 | 151.15 | 148.42 | 149.78 | 732,130 | -0.21(-0.14%) |
Aug 16, 2023 | 148.82 | 150.18 | 148.82 | 149.99 | 469,734 | +0.65(+0.44%) |
Aug 15, 2023 | 148.60 | 149.70 | 148.15 | 149.34 | 558,542 | +0.81(+0.55%) |
Aug 14, 2023 | 150.86 | 150.90 | 148.35 | 148.53 | 758,933 | -1.72(-1.14%) |
Aug 11, 2023 | 147.31 | 150.79 | 147.31 | 150.25 | 1,020,363 | +1.89(+1.27%) |
Aug 10, 2023 | 147.34 | 148.76 | 146.82 | 148.36 | 686,135 | +2.18(+1.49%) |
Aug 09, 2023 | 147.00 | 148.28 | 145.78 | 146.18 | 495,972 | +0.22(+0.15%) |
Aug 08, 2023 | 144.95 | 147.57 | 144.90 | 145.96 | 639,601 | -0.33(-0.23%) |
Aug 07, 2023 | 144.67 | 147.80 | 144.67 | 146.29 | 738,514 | +0.72(+0.49%) |
Aug 04, 2023 | 139.02 | 147.37 | 138.70 | 145.57 | 1,316,496 | +5.56(+3.97%) |
Aug 03, 2023 | 139.32 | 140.81 | 137.00 | 140.01 | 933,294 | +0.20(+0.14%) |
Aug 02, 2023 | 139.58 | 141.48 | 138.84 | 139.81 | 577,868 | -0.04(-0.03%) |
Aug 01, 2023 | 140.39 | 141.44 | 139.79 | 139.85 | 881,687 | +0.17(+0.12%) |
Jul 31, 2023 | 139.87 | 141.08 | 139.60 | 139.68 | 833,309 | -0.68(-0.48%) |
Jul 28, 2023 | 142.75 | 142.75 | 140.35 | 140.36 | 617,970 | -1.24(-0.88%) |
Jul 27, 2023 | 143.50 | 143.70 | 141.03 | 141.60 | 574,914 | -2.12(-1.48%) |
Jul 26, 2023 | 141.92 | 143.83 | 141.92 | 143.72 | 376,126 | +0.74(+0.52%) |
Jul 25, 2023 | 141.47 | 143.02 | 141.47 | 142.98 | 366,236 | +0.67(+0.47%) |
Jul 24, 2023 | 142.57 | 143.50 | 142.05 | 142.31 | 516,152 | -1.18(-0.82%) |
Jul 21, 2023 | 142.63 | 143.54 | 141.62 | 143.49 | 418,467 | +1.27(+0.89%) |
Jul 20, 2023 | 139.64 | 142.28 | 139.31 | 142.22 | 532,125 | +2.03(+1.45%) |
Jul 19, 2023 | 141.38 | 141.45 | 138.57 | 140.19 | 492,554 | +0.00(+0.00%) |
Jul 18, 2023 | 140.64 | 141.38 | 139.69 | 140.19 | 547,349 | -0.84(-0.60%) |
Jul 17, 2023 | 141.63 | 142.50 | 141.03 | 141.03 | 559,463 | -0.60(-0.42%) |
Jul 14, 2023 | 140.07 | 142.66 | 139.35 | 141.63 | 764,463 | +1.15(+0.82%) |
Jul 13, 2023 | 137.00 | 140.62 | 137.00 | 140.48 | 885,283 | +4.02(+2.95%) |
Jul 12, 2023 | 138.80 | 138.80 | 135.72 | 136.46 | 589,321 | -1.14(-0.83%) |
Jul 11, 2023 | 136.63 | 138.71 | 135.83 | 137.60 | 482,915 | +1.60(+1.18%) |
Jul 10, 2023 | 135.02 | 136.83 | 135.02 | 136.00 | 291,482 | +0.16(+0.12%) |
Jul 07, 2023 | 136.15 | 137.94 | 135.78 | 135.84 | 343,119 | -1.06(-0.77%) |
Jul 06, 2023 | 138.27 | 138.99 | 136.33 | 136.90 | 407,730 | -1.17(-0.85%) |
Jul 05, 2023 | 138.27 | 138.27 | 136.11 | 138.07 | 468,853 | +0.67(+0.49%) |