Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 151.89 | 151.91 | 149.84 | 150.28 | 1,830,693 | -0.70(-0.47%) |
Sep 28, 2023 | 150.32 | 151.56 | 150.23 | 150.98 | 2,417,405 | +0.76(+0.51%) |
Sep 27, 2023 | 150.62 | 150.87 | 149.20 | 150.22 | 1,995,764 | +0.03(+0.02%) |
Sep 26, 2023 | 151.17 | 151.64 | 149.99 | 150.19 | 2,045,999 | -1.93(-1.27%) |
Sep 25, 2023 | 151.21 | 152.16 | 151.54 | 152.12 | 2,417,527 | +0.44(+0.29%) |
Sep 22, 2023 | 152.56 | 152.74 | 151.60 | 151.67 | 7,420,911 | -0.66(-0.43%) |
Sep 21, 2023 | 153.93 | 154.03 | 152.27 | 152.33 | 1,770,766 | -2.28(-1.48%) |
Sep 20, 2023 | 155.75 | 156.27 | 154.54 | 154.61 | 1,398,915 | -0.59(-0.38%) |
Sep 19, 2023 | 155.56 | 155.83 | 154.53 | 155.20 | 1,292,670 | -0.39(-0.25%) |
Sep 18, 2023 | 155.75 | 156.12 | 155.14 | 155.60 | 1,635,348 | -0.14(-0.09%) |
Sep 15, 2023 | 156.21 | 156.81 | 155.56 | 155.74 | 4,310,604 | -1.16(-0.74%) |
Sep 14, 2023 | 156.33 | 157.02 | 156.14 | 156.90 | 1,292,013 | +1.77(+1.14%) |
Sep 13, 2023 | 155.65 | 156.05 | 154.75 | 155.13 | 1,217,831 | -0.41(-0.27%) |
Sep 12, 2023 | 155.05 | 156.28 | 155.05 | 155.54 | 1,757,821 | +0.21(+0.13%) |
Sep 11, 2023 | 155.57 | 155.86 | 155.05 | 155.33 | 1,218,017 | +0.37(+0.24%) |
Sep 08, 2023 | 154.83 | 155.33 | 154.57 | 154.96 | 1,210,781 | +0.17(+0.11%) |
Sep 07, 2023 | 154.64 | 155.22 | 154.32 | 154.79 | 1,700,634 | -0.11(-0.07%) |
Sep 06, 2023 | 155.11 | 155.41 | 154.14 | 154.90 | 1,072,019 | -0.51(-0.33%) |
Sep 05, 2023 | 157.04 | 157.17 | 155.38 | 155.41 | 1,289,807 | -1.81(-1.15%) |
Sep 01, 2023 | 157.33 | 157.73 | 156.72 | 157.22 | 1,000,724 | +0.86(+0.55%) |
Aug 31, 2023 | 157.18 | 157.32 | 156.33 | 156.37 | 1,139,771 | -0.58(-0.37%) |
Aug 30, 2023 | 156.63 | 157.33 | 156.49 | 156.94 | 1,339,322 | +0.41(+0.26%) |
Aug 29, 2023 | 155.18 | 156.61 | 154.99 | 156.53 | 1,415,675 | +1.47(+0.94%) |
Aug 28, 2023 | 154.86 | 155.62 | 154.63 | 155.07 | 1,408,669 | +0.93(+0.60%) |
Aug 25, 2023 | 153.83 | 154.74 | 152.85 | 154.14 | 2,027,273 | +0.92(+0.60%) |
Aug 24, 2023 | 154.33 | 155.50 | 153.19 | 153.22 | 2,015,228 | -1.38(-0.89%) |
Aug 23, 2023 | 153.70 | 154.67 | 153.52 | 154.59 | 1,208,168 | +1.07(+0.70%) |
Aug 22, 2023 | 154.49 | 154.77 | 153.41 | 153.52 | 1,456,829 | -0.73(-0.47%) |
Aug 21, 2023 | 154.57 | 154.84 | 153.30 | 154.25 | 1,526,862 | -0.23(-0.15%) |
Aug 18, 2023 | 153.40 | 154.82 | 153.31 | 154.48 | 2,272,594 | +0.28(+0.18%) |
Aug 17, 2023 | 155.54 | 155.75 | 154.00 | 154.20 | 1,693,501 | -0.72(-0.46%) |
Aug 16, 2023 | 155.78 | 156.46 | 154.85 | 154.92 | 1,448,945 | -1.07(-0.69%) |
Aug 15, 2023 | 157.15 | 157.15 | 155.78 | 155.99 | 1,976,619 | -2.10(-1.33%) |
Aug 14, 2023 | 157.90 | 158.12 | 157.40 | 158.10 | 1,161,594 | -0.11(-0.07%) |
Aug 11, 2023 | 157.36 | 158.44 | 157.21 | 158.20 | 1,321,192 | +0.44(+0.28%) |
Aug 10, 2023 | 158.63 | 159.66 | 157.49 | 157.76 | 1,234,030 | -0.20(-0.12%) |
Aug 09, 2023 | 158.53 | 159.02 | 157.75 | 157.96 | 994,582 | -0.48(-0.30%) |
Aug 08, 2023 | 157.76 | 158.57 | 156.91 | 158.44 | 1,019,896 | -0.71(-0.44%) |
Aug 07, 2023 | 158.30 | 159.27 | 158.30 | 159.15 | 1,087,675 | +1.43(+0.90%) |
Aug 04, 2023 | 158.64 | 159.53 | 157.53 | 157.72 | 1,456,502 | -0.57(-0.36%) |
Aug 03, 2023 | 158.20 | 158.87 | 157.66 | 158.29 | 1,239,340 | -0.53(-0.33%) |
Aug 02, 2023 | 159.26 | 159.55 | 158.53 | 158.82 | 1,440,309 | -1.34(-0.83%) |
Aug 01, 2023 | 160.26 | 160.72 | 159.70 | 160.16 | 880,560 | -0.54(-0.34%) |
Jul 31, 2023 | 160.58 | 161.01 | 160.18 | 160.70 | 1,794,885 | +0.50(+0.31%) |
Jul 28, 2023 | 160.65 | 160.70 | 159.61 | 160.20 | 931,330 | +0.69(+0.43%) |
Jul 27, 2023 | 161.33 | 161.48 | 159.28 | 159.51 | 1,345,409 | -1.36(-0.84%) |
Jul 26, 2023 | 159.98 | 161.26 | 159.98 | 160.87 | 1,295,748 | +0.48(+0.30%) |
Jul 25, 2023 | 159.91 | 160.84 | 159.91 | 160.39 | 1,256,361 | -0.08(-0.05%) |
Jul 24, 2023 | 160.02 | 160.83 | 159.98 | 160.47 | 1,144,935 | +0.67(+0.42%) |
Jul 21, 2023 | 159.69 | 160.14 | 159.11 | 159.80 | 2,698,178 | +0.43(+0.27%) |
Jul 20, 2023 | 158.72 | 159.50 | 158.48 | 159.37 | 1,007,441 | +0.88(+0.55%) |
Jul 19, 2023 | 157.98 | 158.92 | 157.98 | 158.49 | 2,534,679 | +0.87(+0.55%) |
Jul 18, 2023 | 156.65 | 158.13 | 156.56 | 157.62 | 1,219,734 | +1.06(+0.68%) |
Jul 17, 2023 | 156.13 | 157.01 | 155.75 | 156.56 | 1,319,582 | +0.10(+0.06%) |
Jul 14, 2023 | 157.74 | 157.74 | 156.27 | 156.46 | 3,184,263 | -1.11(-0.71%) |
Jul 13, 2023 | 157.19 | 157.76 | 156.97 | 157.57 | 1,341,588 | +0.67(+0.43%) |
Jul 12, 2023 | 157.42 | 157.60 | 156.71 | 156.91 | 1,834,542 | +0.66(+0.42%) |
Jul 11, 2023 | 154.98 | 156.41 | 154.87 | 156.25 | 1,591,015 | +1.65(+1.07%) |
Jul 10, 2023 | 153.48 | 154.94 | 153.48 | 154.59 | 1,288,523 | +1.02(+0.67%) |
Jul 07, 2023 | 152.84 | 154.91 | 152.84 | 153.57 | 1,094,466 | +0.19(+0.12%) |
Jul 06, 2023 | 153.62 | 153.81 | 152.42 | 153.38 | 1,633,278 | -1.65(-1.07%) |
Jul 05, 2023 | 155.08 | 155.50 | 154.66 | 155.04 | 1,339,875 | -0.79(-0.51%) |