Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 149.36 | 149.45 | 147.11 | 147.29 | 967,954 | -1.06(-0.71%) |
Sep 28, 2023 | 147.62 | 149.89 | 147.26 | 148.35 | 975,415 | -0.04(-0.03%) |
Sep 27, 2023 | 149.62 | 149.79 | 147.53 | 148.39 | 1,048,577 | -0.41(-0.27%) |
Sep 26, 2023 | 151.24 | 152.55 | 148.07 | 148.80 | 1,524,235 | -3.23(-2.12%) |
Sep 25, 2023 | 150.59 | 152.51 | 151.59 | 152.03 | 1,532,305 | +0.85(+0.56%) |
Sep 22, 2023 | 150.14 | 152.09 | 150.05 | 151.18 | 1,686,448 | +0.63(+0.42%) |
Sep 21, 2023 | 150.53 | 151.09 | 149.16 | 150.56 | 1,452,303 | -0.38(-0.25%) |
Sep 20, 2023 | 152.85 | 154.23 | 150.77 | 150.93 | 789,267 | -1.25(-0.82%) |
Sep 19, 2023 | 151.57 | 152.68 | 150.98 | 152.18 | 1,165,260 | +0.19(+0.12%) |
Sep 18, 2023 | 151.30 | 153.62 | 151.12 | 151.99 | 972,587 | +0.84(+0.55%) |
Sep 15, 2023 | 151.29 | 152.22 | 150.10 | 151.15 | 1,283,690 | -1.23(-0.80%) |
Sep 14, 2023 | 152.96 | 153.37 | 150.97 | 152.38 | 1,154,952 | +0.37(+0.24%) |
Sep 13, 2023 | 150.50 | 152.06 | 150.38 | 152.01 | 1,400,362 | +1.08(+0.71%) |
Sep 12, 2023 | 152.06 | 153.27 | 150.63 | 150.93 | 944,035 | -1.78(-1.17%) |
Sep 11, 2023 | 153.74 | 154.20 | 151.43 | 152.72 | 794,030 | -0.45(-0.29%) |
Sep 08, 2023 | 155.38 | 155.87 | 152.82 | 153.16 | 1,023,831 | -2.73(-1.75%) |
Sep 07, 2023 | 156.22 | 157.15 | 154.60 | 155.89 | 1,074,688 | -0.46(-0.29%) |
Sep 06, 2023 | 156.51 | 157.68 | 155.73 | 156.35 | 1,649,245 | -0.02(-0.01%) |
Sep 05, 2023 | 160.00 | 160.00 | 156.32 | 156.37 | 778,624 | -3.51(-2.20%) |
Sep 01, 2023 | 159.49 | 160.16 | 158.97 | 159.88 | 473,558 | +1.13(+0.71%) |
Aug 31, 2023 | 159.48 | 160.28 | 158.75 | 158.75 | 739,149 | -0.78(-0.49%) |
Aug 30, 2023 | 159.20 | 159.81 | 158.56 | 159.52 | 516,385 | +0.73(+0.46%) |
Aug 29, 2023 | 157.50 | 159.75 | 157.25 | 158.80 | 758,923 | +1.04(+0.66%) |
Aug 28, 2023 | 157.06 | 158.64 | 157.06 | 157.75 | 420,021 | +0.92(+0.58%) |
Aug 25, 2023 | 154.89 | 157.37 | 154.58 | 156.84 | 542,677 | +2.71(+1.76%) |
Aug 24, 2023 | 155.61 | 156.76 | 154.06 | 154.13 | 570,473 | -1.41(-0.91%) |
Aug 23, 2023 | 154.87 | 155.86 | 154.15 | 155.54 | 546,347 | +1.59(+1.03%) |
Aug 22, 2023 | 154.68 | 155.09 | 153.26 | 153.95 | 503,926 | +0.07(+0.05%) |
Aug 21, 2023 | 153.95 | 154.27 | 152.30 | 153.88 | 619,722 | +0.17(+0.11%) |
Aug 18, 2023 | 151.83 | 154.14 | 151.79 | 153.71 | 1,147,827 | +1.46(+0.96%) |
Aug 17, 2023 | 155.98 | 155.98 | 151.82 | 152.25 | 1,291,881 | -3.04(-1.96%) |
Aug 16, 2023 | 155.77 | 157.06 | 155.15 | 155.29 | 637,040 | -0.62(-0.40%) |
Aug 15, 2023 | 156.94 | 156.97 | 155.65 | 155.91 | 532,594 | -1.45(-0.92%) |
Aug 14, 2023 | 157.49 | 157.93 | 156.84 | 157.36 | 458,903 | -0.10(-0.06%) |
Aug 11, 2023 | 158.12 | 158.49 | 157.19 | 157.46 | 563,117 | -0.70(-0.44%) |
Aug 10, 2023 | 158.87 | 160.24 | 157.72 | 158.16 | 724,822 | -0.80(-0.50%) |
Aug 09, 2023 | 159.92 | 159.92 | 158.45 | 158.96 | 898,530 | -0.78(-0.49%) |
Aug 08, 2023 | 159.24 | 159.99 | 157.39 | 159.73 | 974,097 | -0.10(-0.06%) |
Aug 07, 2023 | 156.82 | 159.97 | 156.82 | 159.83 | 773,801 | +4.01(+2.57%) |
Aug 04, 2023 | 157.63 | 157.97 | 155.41 | 155.82 | 609,204 | -1.27(-0.81%) |
Aug 03, 2023 | 157.65 | 158.16 | 156.57 | 157.09 | 945,833 | -0.84(-0.53%) |
Aug 02, 2023 | 160.00 | 160.66 | 157.63 | 157.93 | 1,025,630 | -0.76(-0.48%) |
Aug 01, 2023 | 156.82 | 163.96 | 155.26 | 158.69 | 1,525,590 | +0.85(+0.54%) |
Jul 31, 2023 | 158.09 | 158.52 | 157.17 | 157.84 | 1,372,555 | +0.35(+0.22%) |
Jul 28, 2023 | 158.06 | 158.60 | 156.99 | 157.49 | 809,052 | +0.39(+0.25%) |
Jul 27, 2023 | 158.51 | 159.23 | 156.98 | 157.10 | 914,491 | -0.89(-0.57%) |
Jul 26, 2023 | 157.11 | 158.68 | 156.54 | 158.00 | 689,826 | +0.04(+0.02%) |
Jul 25, 2023 | 156.50 | 158.12 | 156.50 | 157.96 | 627,968 | +0.49(+0.31%) |
Jul 24, 2023 | 157.29 | 158.04 | 156.75 | 157.47 | 619,552 | +0.70(+0.44%) |
Jul 21, 2023 | 157.41 | 157.88 | 156.71 | 156.78 | 648,122 | -0.56(-0.35%) |
Jul 20, 2023 | 157.35 | 157.66 | 156.07 | 157.33 | 726,529 | +0.61(+0.39%) |
Jul 19, 2023 | 157.16 | 157.81 | 155.46 | 156.73 | 893,250 | -1.38(-0.87%) |
Jul 18, 2023 | 156.98 | 158.54 | 156.98 | 158.11 | 816,443 | +0.97(+0.61%) |
Jul 17, 2023 | 156.74 | 157.74 | 156.14 | 157.14 | 718,560 | +0.36(+0.23%) |
Jul 14, 2023 | 157.33 | 158.24 | 156.04 | 156.78 | 709,220 | -0.73(-0.46%) |
Jul 13, 2023 | 157.02 | 157.67 | 155.95 | 157.51 | 914,189 | +0.76(+0.48%) |
Jul 12, 2023 | 157.85 | 157.93 | 156.39 | 156.75 | 1,393,291 | -0.05(-0.03%) |
Jul 11, 2023 | 157.14 | 157.49 | 155.54 | 156.81 | 1,069,806 | +0.04(+0.03%) |
Jul 10, 2023 | 156.52 | 158.15 | 156.15 | 156.76 | 1,812,739 | +0.44(+0.28%) |
Jul 07, 2023 | 155.53 | 157.05 | 155.06 | 156.33 | 1,096,098 | +0.32(+0.20%) |
Jul 06, 2023 | 156.69 | 156.85 | 155.42 | 156.01 | 1,066,579 | -1.68(-1.07%) |
Jul 05, 2023 | 157.17 | 158.84 | 156.84 | 157.69 | 793,557 | -2.35(-1.47%) |