Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 137.44 | 140.08 | 137.32 | 139.14 | 394,151 | +2.65(+1.94%) |
Sep 28, 2023 | 135.86 | 137.81 | 135.12 | 136.49 | 317,098 | +0.81(+0.59%) |
Sep 27, 2023 | 133.80 | 136.44 | 133.67 | 135.68 | 365,143 | +2.53(+1.90%) |
Sep 26, 2023 | 131.74 | 134.98 | 131.71 | 133.15 | 349,157 | +0.23(+0.18%) |
Sep 25, 2023 | 134.82 | 133.60 | 132.38 | 132.92 | 355,411 | -2.68(-1.98%) |
Sep 22, 2023 | 139.53 | 139.65 | 134.65 | 135.59 | 420,701 | -3.86(-2.77%) |
Sep 21, 2023 | 137.31 | 141.65 | 135.22 | 139.46 | 612,274 | +1.69(+1.23%) |
Sep 20, 2023 | 146.69 | 147.65 | 137.69 | 137.77 | 1,036,799 | -8.75(-5.97%) |
Sep 19, 2023 | 145.35 | 147.59 | 143.11 | 146.52 | 521,913 | +0.88(+0.61%) |
Sep 18, 2023 | 147.85 | 148.48 | 144.05 | 145.64 | 602,575 | -1.91(-1.30%) |
Sep 15, 2023 | 152.68 | 154.77 | 147.31 | 147.55 | 1,781,740 | -5.64(-3.68%) |
Sep 14, 2023 | 146.71 | 161.99 | 146.71 | 153.19 | 1,444,413 | +8.00(+5.51%) |
Sep 13, 2023 | 143.57 | 145.83 | 140.91 | 145.19 | 807,465 | +2.29(+1.60%) |
Sep 12, 2023 | 138.76 | 143.65 | 137.79 | 142.90 | 985,227 | +4.14(+2.99%) |
Sep 11, 2023 | 130.74 | 140.59 | 130.74 | 138.76 | 1,437,014 | +8.78(+6.76%) |
Sep 08, 2023 | 130.68 | 130.95 | 129.16 | 129.98 | 700,529 | +0.27(+0.21%) |
Sep 07, 2023 | 135.28 | 136.38 | 129.38 | 129.70 | 1,165,625 | -7.08(-5.18%) |
Sep 06, 2023 | 135.13 | 138.46 | 134.84 | 136.79 | 809,534 | +0.70(+0.51%) |
Sep 05, 2023 | 138.74 | 140.19 | 135.87 | 136.09 | 976,196 | -1.23(-0.90%) |
Sep 01, 2023 | 156.71 | 157.46 | 136.66 | 137.32 | 1,855,456 | -20.67(-13.08%) |
Aug 31, 2023 | 161.13 | 161.72 | 157.68 | 157.99 | 209,567 | -3.10(-1.92%) |
Aug 30, 2023 | 160.22 | 162.11 | 158.83 | 161.09 | 324,052 | +1.33(+0.83%) |
Aug 29, 2023 | 155.81 | 160.28 | 154.88 | 159.76 | 245,423 | +4.43(+2.85%) |
Aug 28, 2023 | 152.66 | 156.46 | 152.66 | 155.33 | 196,554 | +2.89(+1.90%) |
Aug 25, 2023 | 154.43 | 155.46 | 152.34 | 152.44 | 217,366 | -1.19(-0.78%) |
Aug 24, 2023 | 151.20 | 155.14 | 151.20 | 153.64 | 331,168 | +1.54(+1.01%) |
Aug 23, 2023 | 152.49 | 153.41 | 151.73 | 152.09 | 247,676 | -0.10(-0.06%) |
Aug 22, 2023 | 156.00 | 157.12 | 151.15 | 152.19 | 293,169 | -4.06(-2.60%) |
Aug 21, 2023 | 152.91 | 156.80 | 152.58 | 156.25 | 254,810 | +3.29(+2.15%) |
Aug 18, 2023 | 151.84 | 154.53 | 151.73 | 152.96 | 252,375 | -0.12(-0.08%) |
Aug 17, 2023 | 151.76 | 153.55 | 150.77 | 153.07 | 276,590 | +1.14(+0.75%) |
Aug 16, 2023 | 156.24 | 157.66 | 151.79 | 151.94 | 282,357 | -5.12(-3.26%) |
Aug 15, 2023 | 155.43 | 157.74 | 154.47 | 157.06 | 294,922 | -0.24(-0.15%) |
Aug 14, 2023 | 158.76 | 158.76 | 154.79 | 157.30 | 424,694 | -2.58(-1.61%) |
Aug 11, 2023 | 159.41 | 160.99 | 158.70 | 159.89 | 340,907 | -0.66(-0.41%) |
Aug 10, 2023 | 160.31 | 162.70 | 159.50 | 160.55 | 257,451 | +0.23(+0.15%) |
Aug 09, 2023 | 169.97 | 169.97 | 160.17 | 160.31 | 576,872 | -9.89(-5.81%) |
Aug 08, 2023 | 170.46 | 176.10 | 167.99 | 170.20 | 580,107 | -7.13(-4.02%) |
Aug 07, 2023 | 176.38 | 179.98 | 174.35 | 177.33 | 675,266 | +2.31(+1.32%) |
Aug 04, 2023 | 168.80 | 175.45 | 168.80 | 175.02 | 331,020 | +5.96(+3.53%) |
Aug 03, 2023 | 172.63 | 172.65 | 168.76 | 169.06 | 314,268 | -4.21(-2.43%) |
Aug 02, 2023 | 174.48 | 175.57 | 172.67 | 173.26 | 256,300 | -2.20(-1.25%) |
Aug 01, 2023 | 179.12 | 179.73 | 175.12 | 175.46 | 254,588 | -4.36(-2.43%) |
Jul 31, 2023 | 175.79 | 180.40 | 175.79 | 179.82 | 248,424 | +4.15(+2.36%) |
Jul 28, 2023 | 175.22 | 177.33 | 175.22 | 175.67 | 168,804 | +2.05(+1.18%) |
Jul 27, 2023 | 176.24 | 177.47 | 173.35 | 173.62 | 220,060 | -1.44(-0.82%) |
Jul 26, 2023 | 174.64 | 176.63 | 174.24 | 175.06 | 229,218 | +0.71(+0.41%) |
Jul 25, 2023 | 173.18 | 176.91 | 173.16 | 174.35 | 199,042 | +0.35(+0.20%) |
Jul 24, 2023 | 173.93 | 175.60 | 173.38 | 174.01 | 170,303 | +0.34(+0.19%) |
Jul 21, 2023 | 176.87 | 176.87 | 173.50 | 173.67 | 206,562 | -3.00(-1.70%) |
Jul 20, 2023 | 175.76 | 177.16 | 174.49 | 176.67 | 219,904 | +1.36(+0.77%) |
Jul 19, 2023 | 177.08 | 178.76 | 174.74 | 175.32 | 255,211 | -0.97(-0.55%) |
Jul 18, 2023 | 169.97 | 177.00 | 169.97 | 176.29 | 311,976 | +6.87(+4.05%) |
Jul 17, 2023 | 168.99 | 171.16 | 167.61 | 169.42 | 177,369 | +0.89(+0.53%) |
Jul 14, 2023 | 171.92 | 173.29 | 167.94 | 168.54 | 215,551 | -3.35(-1.95%) |
Jul 13, 2023 | 171.46 | 173.66 | 169.66 | 171.89 | 226,050 | +1.46(+0.86%) |
Jul 12, 2023 | 171.43 | 171.43 | 169.38 | 170.42 | 174,780 | +1.80(+1.07%) |
Jul 11, 2023 | 167.63 | 169.67 | 166.87 | 168.62 | 318,132 | +2.53(+1.52%) |
Jul 10, 2023 | 164.05 | 168.04 | 163.99 | 166.09 | 294,112 | +2.05(+1.25%) |
Jul 07, 2023 | 161.67 | 165.34 | 161.67 | 164.04 | 355,307 | +2.71(+1.68%) |
Jul 06, 2023 | 158.98 | 161.50 | 158.38 | 161.33 | 202,588 | +0.34(+0.21%) |
Jul 05, 2023 | 159.36 | 161.27 | 157.01 | 161.00 | 259,959 | +0.05(+0.03%) |