Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 148.14 | 148.21 | 144.61 | 144.83 | 5,754,186 | -3.10(-2.10%) |
Sep 28, 2023 | 149.28 | 149.47 | 147.08 | 147.93 | 3,805,380 | -0.86(-0.57%) |
Sep 27, 2023 | 149.48 | 149.63 | 147.31 | 148.79 | 3,727,021 | -0.76(-0.51%) |
Sep 26, 2023 | 150.02 | 150.22 | 148.98 | 149.55 | 4,051,126 | -0.72(-0.48%) |
Sep 25, 2023 | 148.12 | 150.35 | 149.68 | 150.26 | 3,849,148 | +1.86(+1.25%) |
Sep 22, 2023 | 149.54 | 149.54 | 148.19 | 148.41 | 3,138,295 | -0.67(-0.45%) |
Sep 21, 2023 | 149.32 | 150.46 | 148.33 | 149.08 | 3,767,106 | -0.17(-0.12%) |
Sep 20, 2023 | 149.69 | 150.49 | 149.02 | 149.25 | 2,824,903 | +0.12(+0.08%) |
Sep 19, 2023 | 149.53 | 150.25 | 147.30 | 149.14 | 3,612,195 | -0.44(-0.29%) |
Sep 18, 2023 | 148.74 | 149.60 | 147.79 | 149.57 | 3,054,201 | +1.77(+1.20%) |
Sep 15, 2023 | 148.45 | 150.31 | 147.62 | 147.81 | 9,127,079 | -1.48(-0.99%) |
Sep 14, 2023 | 147.70 | 150.30 | 147.50 | 149.28 | 6,521,930 | +2.41(+1.64%) |
Sep 13, 2023 | 145.18 | 148.08 | 144.82 | 146.87 | 6,127,341 | +1.84(+1.27%) |
Sep 12, 2023 | 145.26 | 145.36 | 143.43 | 145.04 | 2,495,619 | +0.22(+0.15%) |
Sep 11, 2023 | 144.64 | 145.17 | 144.21 | 144.81 | 2,996,576 | +0.02(+0.01%) |
Sep 08, 2023 | 144.78 | 145.51 | 144.00 | 144.79 | 4,466,465 | +0.11(+0.07%) |
Sep 07, 2023 | 142.01 | 144.78 | 141.73 | 144.69 | 5,292,283 | +3.21(+2.27%) |
Sep 06, 2023 | 141.96 | 141.98 | 139.66 | 141.48 | 5,459,126 | -0.48(-0.34%) |
Sep 05, 2023 | 144.29 | 144.74 | 141.72 | 141.96 | 4,025,409 | -2.04(-1.42%) |
Sep 01, 2023 | 143.18 | 144.67 | 143.18 | 144.00 | 3,455,988 | +1.20(+0.84%) |
Aug 31, 2023 | 144.18 | 144.50 | 142.71 | 142.79 | 4,230,635 | -1.32(-0.92%) |
Aug 30, 2023 | 143.92 | 144.58 | 142.74 | 144.11 | 3,587,911 | +0.71(+0.49%) |
Aug 29, 2023 | 143.79 | 144.69 | 142.35 | 143.41 | 3,518,943 | +0.16(+0.11%) |
Aug 28, 2023 | 142.92 | 143.87 | 142.61 | 143.25 | 2,888,939 | +0.72(+0.50%) |
Aug 25, 2023 | 142.85 | 143.48 | 142.06 | 142.53 | 3,370,881 | +0.06(+0.04%) |
Aug 24, 2023 | 142.75 | 143.63 | 142.20 | 142.47 | 4,102,610 | -0.44(-0.31%) |
Aug 23, 2023 | 144.46 | 144.78 | 141.80 | 142.91 | 5,573,558 | -1.13(-0.78%) |
Aug 22, 2023 | 145.75 | 145.75 | 143.77 | 144.04 | 3,303,533 | -1.86(-1.28%) |
Aug 21, 2023 | 145.47 | 146.09 | 144.66 | 145.90 | 4,059,966 | +0.02(+0.01%) |
Aug 18, 2023 | 146.03 | 146.65 | 145.00 | 145.88 | 4,169,115 | +0.12(+0.08%) |
Aug 17, 2023 | 146.87 | 147.60 | 145.67 | 145.77 | 5,439,988 | -1.49(-1.01%) |
Aug 16, 2023 | 148.26 | 149.25 | 147.09 | 147.25 | 3,308,588 | -0.55(-0.37%) |
Aug 15, 2023 | 147.27 | 148.56 | 146.51 | 147.81 | 3,742,538 | -0.15(-0.10%) |
Aug 14, 2023 | 148.68 | 148.80 | 147.27 | 147.95 | 2,645,964 | +0.09(+0.06%) |
Aug 11, 2023 | 147.64 | 149.15 | 147.44 | 147.87 | 3,555,660 | +0.72(+0.49%) |
Aug 10, 2023 | 146.91 | 148.51 | 146.30 | 147.15 | 3,371,463 | +0.65(+0.44%) |
Aug 09, 2023 | 146.22 | 147.75 | 145.66 | 146.50 | 3,846,275 | +1.12(+0.77%) |
Aug 08, 2023 | 146.50 | 147.45 | 144.70 | 145.38 | 4,130,635 | -0.69(-0.47%) |
Aug 07, 2023 | 143.80 | 146.60 | 143.61 | 146.07 | 3,911,601 | +2.53(+1.76%) |
Aug 04, 2023 | 144.75 | 146.30 | 142.99 | 143.54 | 4,354,838 | -1.28(-0.89%) |
Aug 03, 2023 | 144.74 | 145.12 | 143.98 | 144.82 | 4,810,751 | -0.32(-0.22%) |
Aug 02, 2023 | 143.91 | 146.30 | 143.91 | 145.14 | 5,924,733 | +0.82(+0.57%) |
Aug 01, 2023 | 145.75 | 146.59 | 143.65 | 144.33 | 4,538,381 | -1.01(-0.70%) |
Jul 31, 2023 | 146.16 | 146.23 | 143.43 | 145.34 | 9,376,444 | -1.23(-0.84%) |
Jul 28, 2023 | 145.67 | 147.46 | 144.34 | 146.57 | 8,234,065 | +1.94(+1.34%) |
Jul 27, 2023 | 140.38 | 147.07 | 140.38 | 144.63 | 14,063,640 | +6.75(+4.90%) |
Jul 26, 2023 | 137.42 | 138.25 | 136.54 | 137.88 | 5,152,085 | +0.26(+0.19%) |
Jul 25, 2023 | 138.36 | 138.87 | 137.31 | 137.61 | 4,946,148 | -1.51(-1.08%) |
Jul 24, 2023 | 139.04 | 140.34 | 138.78 | 139.12 | 4,598,842 | -0.54(-0.39%) |
Jul 21, 2023 | 138.17 | 140.09 | 137.91 | 139.66 | 5,819,539 | +1.51(+1.09%) |
Jul 20, 2023 | 134.90 | 138.67 | 134.62 | 138.16 | 7,214,455 | +4.38(+3.28%) |
Jul 19, 2023 | 133.35 | 134.15 | 133.07 | 133.78 | 4,923,308 | +1.07(+0.81%) |
Jul 18, 2023 | 130.98 | 133.99 | 130.89 | 132.71 | 5,550,383 | +1.70(+1.30%) |
Jul 17, 2023 | 131.97 | 132.37 | 130.75 | 131.01 | 4,150,774 | -1.15(-0.87%) |
Jul 14, 2023 | 130.91 | 132.74 | 130.32 | 132.15 | 5,705,938 | +2.35(+1.81%) |
Jul 13, 2023 | 129.16 | 130.30 | 128.94 | 129.80 | 4,767,044 | +0.09(+0.07%) |
Jul 12, 2023 | 130.52 | 131.27 | 129.53 | 129.72 | 5,148,161 | -0.57(-0.44%) |
Jul 11, 2023 | 128.77 | 130.46 | 128.47 | 130.28 | 5,357,344 | +1.04(+0.80%) |
Jul 10, 2023 | 130.13 | 130.78 | 128.83 | 129.24 | 5,362,468 | -0.97(-0.74%) |
Jul 07, 2023 | 131.80 | 132.28 | 130.06 | 130.21 | 7,152,202 | -1.68(-1.28%) |
Jul 06, 2023 | 132.12 | 132.89 | 131.12 | 131.90 | 6,338,409 | -0.36(-0.27%) |
Jul 05, 2023 | 129.91 | 132.50 | 129.39 | 132.25 | 7,183,334 | +2.51(+1.93%) |