Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 157.73 | 157.81 | 153.30 | 153.67 | 201,686 | -3.06(-1.95%) |
Sep 28, 2023 | 154.94 | 158.56 | 154.94 | 156.73 | 320,968 | +1.58(+1.02%) |
Sep 27, 2023 | 155.55 | 157.27 | 153.53 | 155.15 | 304,584 | +0.99(+0.64%) |
Sep 26, 2023 | 153.96 | 154.96 | 152.97 | 154.16 | 365,362 | -0.59(-0.38%) |
Sep 25, 2023 | 153.51 | 155.44 | 154.49 | 154.74 | 251,370 | +0.80(+0.52%) |
Sep 22, 2023 | 153.20 | 156.07 | 152.82 | 153.95 | 377,207 | +0.98(+0.64%) |
Sep 21, 2023 | 152.09 | 153.51 | 151.82 | 152.96 | 243,440 | +0.39(+0.25%) |
Sep 20, 2023 | 154.65 | 155.91 | 152.25 | 152.58 | 111,371 | -1.04(-0.68%) |
Sep 19, 2023 | 155.67 | 155.73 | 153.43 | 153.62 | 112,859 | -1.27(-0.82%) |
Sep 18, 2023 | 155.71 | 156.82 | 154.81 | 154.89 | 147,436 | -1.12(-0.72%) |
Sep 15, 2023 | 156.06 | 156.88 | 154.41 | 156.01 | 698,707 | -0.56(-0.36%) |
Sep 14, 2023 | 156.75 | 158.14 | 155.48 | 156.57 | 216,677 | +1.22(+0.79%) |
Sep 13, 2023 | 158.32 | 158.54 | 154.39 | 155.35 | 215,320 | -3.35(-2.11%) |
Sep 12, 2023 | 159.96 | 161.68 | 157.74 | 158.70 | 248,492 | -1.82(-1.13%) |
Sep 11, 2023 | 157.62 | 161.04 | 157.00 | 160.52 | 360,300 | +4.06(+2.59%) |
Sep 08, 2023 | 157.42 | 158.94 | 155.33 | 156.46 | 209,665 | -1.77(-1.12%) |
Sep 07, 2023 | 157.70 | 158.96 | 154.07 | 158.23 | 257,882 | +1.71(+1.09%) |
Sep 06, 2023 | 154.61 | 157.03 | 154.30 | 156.52 | 250,605 | +2.18(+1.41%) |
Sep 05, 2023 | 154.99 | 155.24 | 152.45 | 154.34 | 333,611 | -1.78(-1.14%) |
Sep 01, 2023 | 154.73 | 156.60 | 154.12 | 156.12 | 210,444 | +2.69(+1.76%) |
Aug 31, 2023 | 153.62 | 155.79 | 153.22 | 153.43 | 154,316 | -0.21(-0.14%) |
Aug 30, 2023 | 153.01 | 155.24 | 152.96 | 153.64 | 372,921 | +0.20(+0.13%) |
Aug 29, 2023 | 152.82 | 154.39 | 152.17 | 153.44 | 249,916 | +0.44(+0.29%) |
Aug 28, 2023 | 153.20 | 154.72 | 152.86 | 153.00 | 236,772 | -0.04(-0.03%) |
Aug 25, 2023 | 153.06 | 154.34 | 151.36 | 153.04 | 312,440 | +0.95(+0.63%) |
Aug 24, 2023 | 150.32 | 152.46 | 150.31 | 152.09 | 235,016 | +1.01(+0.67%) |
Aug 23, 2023 | 148.38 | 151.50 | 148.07 | 151.07 | 140,032 | +3.06(+2.07%) |
Aug 22, 2023 | 146.27 | 148.66 | 145.43 | 148.01 | 160,875 | +2.33(+1.60%) |
Aug 21, 2023 | 146.50 | 147.17 | 144.02 | 145.69 | 141,134 | -0.81(-0.56%) |
Aug 18, 2023 | 141.79 | 146.93 | 141.79 | 146.50 | 285,358 | +3.52(+2.46%) |
Aug 17, 2023 | 146.37 | 147.35 | 142.75 | 142.99 | 187,032 | -4.37(-2.97%) |
Aug 16, 2023 | 151.09 | 152.38 | 147.27 | 147.36 | 232,980 | -4.19(-2.77%) |
Aug 15, 2023 | 153.06 | 153.06 | 149.57 | 151.55 | 244,947 | -2.31(-1.50%) |
Aug 14, 2023 | 150.79 | 153.87 | 149.91 | 153.86 | 246,767 | +2.53(+1.67%) |
Aug 11, 2023 | 149.91 | 154.09 | 149.91 | 151.32 | 288,561 | +1.07(+0.71%) |
Aug 10, 2023 | 147.62 | 155.22 | 147.62 | 150.25 | 382,976 | +9.48(+6.73%) |
Aug 09, 2023 | 141.56 | 142.47 | 140.37 | 140.77 | 154,916 | -0.95(-0.67%) |
Aug 08, 2023 | 140.77 | 141.94 | 137.22 | 141.72 | 194,281 | +0.38(+0.27%) |
Aug 07, 2023 | 139.69 | 141.88 | 139.45 | 141.35 | 423,891 | +1.23(+0.88%) |
Aug 04, 2023 | 142.87 | 143.10 | 139.88 | 140.12 | 194,646 | -1.89(-1.33%) |
Aug 03, 2023 | 143.27 | 143.27 | 139.22 | 142.01 | 205,535 | -1.52(-1.06%) |
Aug 02, 2023 | 144.04 | 146.03 | 143.51 | 143.53 | 113,845 | -1.99(-1.37%) |
Aug 01, 2023 | 143.74 | 145.57 | 142.72 | 145.52 | 112,912 | +1.75(+1.21%) |
Jul 31, 2023 | 143.02 | 144.02 | 142.51 | 143.78 | 163,106 | +1.64(+1.15%) |
Jul 28, 2023 | 142.43 | 142.97 | 141.60 | 142.14 | 95,088 | +0.72(+0.51%) |
Jul 27, 2023 | 143.29 | 143.29 | 140.50 | 141.42 | 259,313 | -1.38(-0.97%) |
Jul 26, 2023 | 143.78 | 144.42 | 142.23 | 142.79 | 75,038 | -1.01(-0.70%) |
Jul 25, 2023 | 141.31 | 144.05 | 141.31 | 143.81 | 100,883 | +1.48(+1.04%) |
Jul 24, 2023 | 143.12 | 144.04 | 141.39 | 142.33 | 130,728 | +0.19(+0.13%) |
Jul 21, 2023 | 144.00 | 144.78 | 141.94 | 142.14 | 130,406 | -1.25(-0.87%) |
Jul 20, 2023 | 145.47 | 145.47 | 143.16 | 143.39 | 97,655 | -1.52(-1.05%) |
Jul 19, 2023 | 144.72 | 145.59 | 143.22 | 144.91 | 169,245 | -0.31(-0.21%) |
Jul 18, 2023 | 144.10 | 145.61 | 143.61 | 145.22 | 76,949 | +1.52(+1.06%) |
Jul 17, 2023 | 143.26 | 144.51 | 142.51 | 143.70 | 100,922 | +0.56(+0.39%) |
Jul 14, 2023 | 142.28 | 143.73 | 140.56 | 143.13 | 126,423 | +0.08(+0.06%) |
Jul 13, 2023 | 145.48 | 145.84 | 142.69 | 143.05 | 128,909 | -2.22(-1.53%) |
Jul 12, 2023 | 148.23 | 148.81 | 145.22 | 145.28 | 225,868 | -1.11(-0.76%) |
Jul 11, 2023 | 145.44 | 147.04 | 145.11 | 146.38 | 128,505 | +1.29(+0.89%) |
Jul 10, 2023 | 141.90 | 145.32 | 141.90 | 145.10 | 109,022 | +2.76(+1.94%) |
Jul 07, 2023 | 141.42 | 143.96 | 141.25 | 142.34 | 179,857 | +1.18(+0.84%) |
Jul 06, 2023 | 140.91 | 141.69 | 139.15 | 141.16 | 96,806 | -0.59(-0.42%) |
Jul 05, 2023 | 142.41 | 143.15 | 140.92 | 141.75 | 235,011 | -2.05(-1.43%) |