Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 157.04 | 157.73 | 155.43 | 156.30 | 212,097 | +0.95(+0.61%) |
Sep 28, 2023 | 153.53 | 156.46 | 152.25 | 155.36 | 214,027 | +1.30(+0.85%) |
Sep 27, 2023 | 152.53 | 154.87 | 152.39 | 154.05 | 253,567 | +2.38(+1.57%) |
Sep 26, 2023 | 155.60 | 155.60 | 150.62 | 151.67 | 295,383 | -5.44(-3.46%) |
Sep 25, 2023 | 156.73 | 157.30 | 156.03 | 157.11 | 148,803 | -0.66(-0.42%) |
Sep 22, 2023 | 158.65 | 160.92 | 157.53 | 157.76 | 203,917 | -0.02(-0.01%) |
Sep 21, 2023 | 157.58 | 160.13 | 156.81 | 157.78 | 247,872 | -1.34(-0.84%) |
Sep 20, 2023 | 162.28 | 162.28 | 159.06 | 159.13 | 174,538 | -2.32(-1.44%) |
Sep 19, 2023 | 161.43 | 162.11 | 159.19 | 161.45 | 229,817 | +0.07(+0.04%) |
Sep 18, 2023 | 157.13 | 163.39 | 156.52 | 161.38 | 386,655 | +4.18(+2.66%) |
Sep 15, 2023 | 159.19 | 159.19 | 155.87 | 157.20 | 628,764 | -2.80(-1.75%) |
Sep 14, 2023 | 162.53 | 164.24 | 159.81 | 160.00 | 383,325 | -1.13(-0.70%) |
Sep 13, 2023 | 158.14 | 162.34 | 158.12 | 161.13 | 443,114 | +2.40(+1.51%) |
Sep 12, 2023 | 156.65 | 160.64 | 156.65 | 158.74 | 309,917 | +1.69(+1.08%) |
Sep 11, 2023 | 158.74 | 158.99 | 151.89 | 157.05 | 280,611 | -0.59(-0.37%) |
Sep 08, 2023 | 155.71 | 159.33 | 155.56 | 157.63 | 333,970 | +1.27(+0.81%) |
Sep 07, 2023 | 157.63 | 158.22 | 154.22 | 156.36 | 344,587 | -3.90(-2.44%) |
Sep 06, 2023 | 160.15 | 161.78 | 159.03 | 160.27 | 179,602 | -0.46(-0.28%) |
Sep 05, 2023 | 162.34 | 162.34 | 159.99 | 160.72 | 222,274 | -2.34(-1.44%) |
Sep 01, 2023 | 162.59 | 163.76 | 161.37 | 163.07 | 176,348 | +1.57(+0.97%) |
Aug 31, 2023 | 159.66 | 162.34 | 159.60 | 161.50 | 280,362 | +1.43(+0.89%) |
Aug 30, 2023 | 156.93 | 161.40 | 155.62 | 160.07 | 281,740 | +2.80(+1.78%) |
Aug 29, 2023 | 151.40 | 158.91 | 151.33 | 157.27 | 432,266 | +5.62(+3.71%) |
Aug 28, 2023 | 149.62 | 151.82 | 149.34 | 151.64 | 159,843 | +2.69(+1.81%) |
Aug 25, 2023 | 148.10 | 149.81 | 146.11 | 148.95 | 137,339 | +1.00(+0.68%) |
Aug 24, 2023 | 151.99 | 151.99 | 146.31 | 147.95 | 233,941 | -3.09(-2.05%) |
Aug 23, 2023 | 149.21 | 152.74 | 148.46 | 151.04 | 164,180 | +1.25(+0.84%) |
Aug 22, 2023 | 153.59 | 153.99 | 149.38 | 149.78 | 165,720 | -2.01(-1.32%) |
Aug 21, 2023 | 150.40 | 152.74 | 150.18 | 151.79 | 171,886 | +1.57(+1.05%) |
Aug 18, 2023 | 148.16 | 151.70 | 148.01 | 150.22 | 203,713 | +0.53(+0.35%) |
Aug 17, 2023 | 150.27 | 151.29 | 149.40 | 149.70 | 201,218 | -0.37(-0.24%) |
Aug 16, 2023 | 151.40 | 152.13 | 149.27 | 150.06 | 169,520 | -2.14(-1.40%) |
Aug 15, 2023 | 153.42 | 155.03 | 151.72 | 152.20 | 153,193 | -2.29(-1.49%) |
Aug 14, 2023 | 151.61 | 154.91 | 151.61 | 154.49 | 208,869 | +1.59(+1.04%) |
Aug 11, 2023 | 154.69 | 155.34 | 152.32 | 152.91 | 214,085 | -3.42(-2.19%) |
Aug 10, 2023 | 155.84 | 157.96 | 154.80 | 156.32 | 194,935 | +1.81(+1.17%) |
Aug 09, 2023 | 160.30 | 160.30 | 153.99 | 154.51 | 354,857 | -5.00(-3.13%) |
Aug 08, 2023 | 161.44 | 163.14 | 156.37 | 159.51 | 508,268 | -4.01(-2.45%) |
Aug 07, 2023 | 158.20 | 165.48 | 158.20 | 163.53 | 671,856 | +6.35(+4.04%) |
Aug 04, 2023 | 150.01 | 160.11 | 149.37 | 157.18 | 1,126,986 | +19.00(+13.75%) |
Aug 03, 2023 | 137.59 | 138.78 | 134.69 | 138.18 | 303,508 | -1.22(-0.88%) |
Aug 02, 2023 | 140.74 | 141.07 | 138.36 | 139.40 | 260,869 | -3.32(-2.33%) |
Aug 01, 2023 | 143.29 | 144.09 | 141.63 | 142.72 | 222,333 | -2.20(-1.52%) |
Jul 31, 2023 | 142.67 | 145.41 | 141.21 | 144.93 | 203,149 | +2.13(+1.49%) |
Jul 28, 2023 | 144.60 | 144.60 | 142.16 | 142.80 | 226,965 | +0.66(+0.46%) |
Jul 27, 2023 | 145.41 | 145.41 | 140.92 | 142.15 | 242,525 | -0.98(-0.69%) |
Jul 26, 2023 | 139.68 | 143.20 | 139.09 | 143.13 | 242,794 | +2.20(+1.56%) |
Jul 25, 2023 | 141.00 | 143.40 | 140.59 | 140.93 | 177,271 | -0.05(-0.04%) |
Jul 24, 2023 | 141.57 | 142.63 | 139.59 | 140.98 | 214,766 | -0.75(-0.53%) |
Jul 21, 2023 | 141.83 | 142.73 | 140.25 | 141.74 | 245,267 | +1.49(+1.06%) |
Jul 20, 2023 | 144.24 | 144.90 | 139.66 | 140.25 | 306,836 | -5.86(-4.01%) |
Jul 19, 2023 | 145.02 | 146.75 | 144.46 | 146.11 | 241,786 | +1.37(+0.95%) |
Jul 18, 2023 | 144.19 | 146.49 | 143.76 | 144.74 | 262,817 | -0.01(-0.01%) |
Jul 17, 2023 | 143.19 | 145.31 | 141.99 | 144.75 | 152,061 | +1.44(+1.00%) |
Jul 14, 2023 | 146.85 | 147.20 | 143.15 | 143.31 | 206,942 | -4.07(-2.76%) |
Jul 13, 2023 | 147.13 | 149.36 | 146.51 | 147.38 | 233,607 | +2.61(+1.80%) |
Jul 12, 2023 | 144.16 | 145.76 | 143.58 | 144.77 | 192,364 | +2.19(+1.53%) |
Jul 11, 2023 | 141.85 | 143.66 | 140.82 | 142.58 | 285,492 | +1.95(+1.38%) |
Jul 10, 2023 | 137.06 | 141.39 | 137.06 | 140.63 | 348,846 | +3.88(+2.84%) |
Jul 07, 2023 | 136.93 | 138.62 | 136.67 | 136.75 | 118,211 | +0.04(+0.03%) |
Jul 06, 2023 | 135.90 | 137.04 | 135.31 | 136.71 | 272,533 | -0.93(-0.68%) |
Jul 05, 2023 | 142.08 | 142.08 | 137.60 | 137.65 | 356,667 | -5.35(-3.74%) |