Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 144.50 | 145.95 | 142.31 | 143.15 | 2,170,927 | +2.57(+1.83%) |
Sep 28, 2023 | 138.11 | 140.75 | 137.24 | 140.58 | 1,817,391 | +1.89(+1.36%) |
Sep 27, 2023 | 139.04 | 139.56 | 136.81 | 138.69 | 2,095,720 | +0.42(+0.30%) |
Sep 26, 2023 | 142.61 | 143.16 | 137.74 | 138.27 | 2,959,007 | -5.81(-4.03%) |
Sep 25, 2023 | 144.78 | 144.19 | 143.07 | 144.09 | 1,645,806 | -2.11(-1.44%) |
Sep 22, 2023 | 145.58 | 147.18 | 144.06 | 146.19 | 2,235,244 | +1.50(+1.04%) |
Sep 21, 2023 | 148.42 | 148.53 | 144.60 | 144.69 | 3,170,270 | -4.69(-3.14%) |
Sep 20, 2023 | 151.34 | 152.01 | 149.16 | 149.38 | 1,085,024 | -1.16(-0.77%) |
Sep 19, 2023 | 151.19 | 151.74 | 148.72 | 150.54 | 1,582,525 | -2.17(-1.42%) |
Sep 18, 2023 | 153.31 | 154.49 | 152.38 | 152.71 | 1,388,632 | -1.48(-0.96%) |
Sep 15, 2023 | 155.43 | 157.40 | 153.92 | 154.20 | 5,467,568 | +1.45(+0.95%) |
Sep 14, 2023 | 152.08 | 153.29 | 151.53 | 152.75 | 1,579,432 | +1.83(+1.21%) |
Sep 13, 2023 | 149.18 | 151.05 | 148.66 | 150.92 | 1,993,948 | +1.08(+0.72%) |
Sep 12, 2023 | 151.30 | 151.91 | 149.29 | 149.84 | 1,674,698 | -1.98(-1.30%) |
Sep 11, 2023 | 153.92 | 154.05 | 151.26 | 151.82 | 2,084,573 | -0.69(-0.46%) |
Sep 08, 2023 | 154.09 | 154.49 | 152.10 | 152.51 | 1,531,610 | -1.39(-0.90%) |
Sep 07, 2023 | 154.88 | 156.32 | 153.31 | 153.90 | 1,692,999 | -1.17(-0.75%) |
Sep 06, 2023 | 158.18 | 158.51 | 154.97 | 155.07 | 1,863,496 | -4.45(-2.79%) |
Sep 05, 2023 | 159.08 | 161.64 | 159.03 | 159.51 | 1,790,122 | -0.62(-0.39%) |
Sep 01, 2023 | 161.23 | 161.92 | 158.70 | 160.14 | 1,427,385 | +1.16(+0.73%) |
Aug 31, 2023 | 162.51 | 164.16 | 158.94 | 158.98 | 2,274,502 | -3.01(-1.86%) |
Aug 30, 2023 | 157.13 | 163.07 | 157.13 | 161.99 | 2,871,685 | +4.91(+3.13%) |
Aug 29, 2023 | 155.01 | 157.58 | 155.01 | 157.08 | 2,106,601 | +2.84(+1.84%) |
Aug 28, 2023 | 152.58 | 155.16 | 152.45 | 154.24 | 2,060,443 | +3.15(+2.08%) |
Aug 25, 2023 | 149.40 | 152.20 | 148.98 | 151.09 | 2,161,466 | +2.44(+1.64%) |
Aug 24, 2023 | 149.40 | 152.86 | 148.40 | 148.66 | 2,959,451 | -2.11(-1.40%) |
Aug 23, 2023 | 147.94 | 151.19 | 147.75 | 150.77 | 2,712,735 | +3.23(+2.19%) |
Aug 22, 2023 | 147.83 | 147.93 | 145.16 | 147.53 | 5,715,792 | -1.29(-0.87%) |
Aug 21, 2023 | 153.23 | 154.40 | 147.86 | 148.82 | 5,408,007 | -5.71(-3.70%) |
Aug 18, 2023 | 149.91 | 159.72 | 147.39 | 154.53 | 8,126,378 | -5.30(-3.31%) |
Aug 17, 2023 | 159.64 | 162.66 | 159.06 | 159.83 | 4,525,396 | -0.07(-0.04%) |
Aug 16, 2023 | 159.82 | 162.49 | 159.82 | 159.90 | 2,529,762 | -1.37(-0.85%) |
Aug 15, 2023 | 162.71 | 163.22 | 160.25 | 161.27 | 2,373,995 | -3.60(-2.18%) |
Aug 14, 2023 | 164.23 | 165.95 | 163.93 | 164.87 | 1,863,386 | -0.45(-0.27%) |
Aug 11, 2023 | 166.03 | 168.12 | 165.09 | 165.32 | 1,992,915 | -2.28(-1.36%) |
Aug 10, 2023 | 167.22 | 172.90 | 166.94 | 167.60 | 2,762,514 | +3.70(+2.26%) |
Aug 09, 2023 | 165.61 | 165.74 | 163.31 | 163.90 | 2,816,310 | -1.92(-1.16%) |
Aug 08, 2023 | 165.84 | 166.83 | 163.98 | 165.83 | 2,945,914 | -1.98(-1.18%) |
Aug 07, 2023 | 168.82 | 169.95 | 166.90 | 167.81 | 1,748,926 | -0.50(-0.30%) |
Aug 04, 2023 | 169.83 | 170.25 | 167.71 | 168.31 | 2,396,639 | -1.16(-0.69%) |
Aug 03, 2023 | 169.85 | 170.96 | 168.68 | 169.47 | 3,261,033 | -0.65(-0.38%) |
Aug 02, 2023 | 169.66 | 171.96 | 168.55 | 170.13 | 4,517,904 | -2.50(-1.45%) |
Aug 01, 2023 | 174.62 | 175.91 | 172.48 | 172.62 | 2,899,242 | -4.90(-2.76%) |
Jul 31, 2023 | 179.28 | 180.68 | 176.71 | 177.52 | 2,995,745 | -0.43(-0.24%) |
Jul 28, 2023 | 173.32 | 178.81 | 173.20 | 177.96 | 2,130,075 | +6.89(+4.03%) |
Jul 27, 2023 | 177.22 | 177.99 | 170.43 | 171.06 | 3,523,088 | -4.56(-2.59%) |
Jul 26, 2023 | 174.68 | 176.39 | 173.37 | 175.62 | 2,127,376 | -0.31(-0.17%) |
Jul 25, 2023 | 175.80 | 176.41 | 173.62 | 175.93 | 2,817,477 | +1.32(+0.76%) |
Jul 24, 2023 | 173.74 | 176.44 | 169.56 | 174.60 | 5,209,077 | -2.58(-1.46%) |
Jul 21, 2023 | 179.50 | 180.48 | 177.10 | 177.19 | 4,731,873 | -2.56(-1.43%) |
Jul 20, 2023 | 183.44 | 183.87 | 178.94 | 179.75 | 3,366,920 | -8.59(-4.56%) |
Jul 19, 2023 | 187.37 | 188.70 | 184.27 | 188.34 | 3,265,727 | +2.75(+1.48%) |
Jul 18, 2023 | 187.57 | 188.62 | 184.65 | 185.59 | 2,637,761 | -4.41(-2.32%) |
Jul 17, 2023 | 188.99 | 190.36 | 188.31 | 190.00 | 949,440 | -0.97(-0.51%) |
Jul 14, 2023 | 190.37 | 191.74 | 188.87 | 190.97 | 1,155,506 | +0.37(+0.19%) |
Jul 13, 2023 | 190.22 | 191.50 | 188.99 | 190.60 | 1,564,278 | +2.20(+1.17%) |
Jul 12, 2023 | 193.16 | 193.34 | 188.32 | 188.40 | 1,764,823 | -1.84(-0.97%) |
Jul 11, 2023 | 192.09 | 192.61 | 189.51 | 190.25 | 1,272,449 | -0.30(-0.16%) |
Jul 10, 2023 | 189.29 | 194.69 | 189.16 | 190.54 | 1,627,712 | +0.73(+0.38%) |
Jul 07, 2023 | 190.34 | 191.59 | 189.18 | 189.81 | 1,231,755 | -1.54(-0.80%) |
Jul 06, 2023 | 189.65 | 191.44 | 187.56 | 191.35 | 1,557,014 | -1.60(-0.83%) |
Jul 05, 2023 | 192.36 | 196.12 | 191.41 | 192.95 | 1,513,698 | -2.33(-1.19%) |