Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 137.64 | 137.64 | 135.70 | 136.11 | 5,232,846 | -0.89(-0.65%) |
Sep 28, 2023 | 136.44 | 137.41 | 136.40 | 137.00 | 2,407,747 | +0.58(+0.43%) |
Sep 27, 2023 | 136.87 | 137.08 | 135.46 | 136.42 | 2,485,250 | -0.15(-0.11%) |
Sep 26, 2023 | 137.39 | 137.72 | 136.38 | 136.56 | 2,979,374 | -1.71(-1.23%) |
Sep 25, 2023 | 137.42 | 138.29 | 137.68 | 138.27 | 2,521,615 | +0.42(+0.31%) |
Sep 22, 2023 | 138.38 | 138.65 | 137.73 | 137.85 | 2,659,479 | -0.47(-0.34%) |
Sep 21, 2023 | 139.46 | 139.68 | 138.26 | 138.32 | 2,775,855 | -1.76(-1.26%) |
Sep 20, 2023 | 140.90 | 141.48 | 140.06 | 140.08 | 1,687,743 | -0.35(-0.25%) |
Sep 19, 2023 | 140.79 | 140.96 | 139.80 | 140.43 | 1,738,612 | -0.36(-0.26%) |
Sep 18, 2023 | 140.82 | 141.20 | 140.31 | 140.79 | 1,817,434 | +0.05(+0.03%) |
Sep 15, 2023 | 141.21 | 141.78 | 140.65 | 140.75 | 2,372,323 | -0.98(-0.69%) |
Sep 14, 2023 | 141.08 | 141.88 | 141.02 | 141.73 | 1,761,109 | +1.56(+1.11%) |
Sep 13, 2023 | 140.42 | 140.81 | 139.81 | 140.17 | 1,725,453 | -0.16(-0.11%) |
Sep 12, 2023 | 139.90 | 140.97 | 139.90 | 140.32 | 1,831,420 | +0.14(+0.10%) |
Sep 11, 2023 | 140.38 | 140.63 | 139.96 | 140.19 | 1,909,645 | +0.32(+0.23%) |
Sep 08, 2023 | 139.60 | 140.10 | 139.42 | 139.86 | 1,501,558 | +0.30(+0.22%) |
Sep 07, 2023 | 139.26 | 139.89 | 139.10 | 139.56 | 1,696,629 | +0.09(+0.06%) |
Sep 06, 2023 | 139.52 | 139.78 | 138.76 | 139.47 | 2,258,103 | -0.38(-0.27%) |
Sep 05, 2023 | 141.14 | 141.40 | 139.83 | 139.85 | 2,199,119 | -1.37(-0.97%) |
Sep 01, 2023 | 141.49 | 141.79 | 140.76 | 141.23 | 1,737,275 | +0.50(+0.36%) |
Aug 31, 2023 | 141.59 | 141.65 | 140.72 | 140.73 | 2,213,941 | -0.59(-0.42%) |
Aug 30, 2023 | 141.23 | 141.74 | 140.99 | 141.31 | 2,005,025 | +0.20(+0.14%) |
Aug 29, 2023 | 140.03 | 141.13 | 139.87 | 141.12 | 2,969,139 | +1.21(+0.86%) |
Aug 28, 2023 | 139.76 | 140.35 | 139.45 | 139.91 | 1,866,813 | +0.73(+0.52%) |
Aug 25, 2023 | 138.99 | 139.68 | 138.11 | 139.19 | 1,970,329 | +0.75(+0.54%) |
Aug 24, 2023 | 139.25 | 140.39 | 138.41 | 138.44 | 1,980,460 | -1.00(-0.72%) |
Aug 23, 2023 | 138.81 | 139.50 | 138.61 | 139.44 | 2,208,623 | +0.86(+0.62%) |
Aug 22, 2023 | 139.58 | 139.78 | 138.45 | 138.58 | 1,746,072 | -0.83(-0.60%) |
Aug 21, 2023 | 139.66 | 139.87 | 138.56 | 139.41 | 2,237,772 | -0.22(-0.16%) |
Aug 18, 2023 | 138.69 | 139.88 | 138.60 | 139.64 | 2,482,651 | +0.33(+0.24%) |
Aug 17, 2023 | 140.25 | 140.66 | 139.17 | 139.31 | 1,856,652 | -0.59(-0.42%) |
Aug 16, 2023 | 140.59 | 141.31 | 139.79 | 139.89 | 1,805,087 | -0.78(-0.56%) |
Aug 15, 2023 | 141.72 | 141.79 | 140.48 | 140.68 | 1,854,754 | -1.83(-1.29%) |
Aug 14, 2023 | 142.45 | 142.62 | 142.07 | 142.51 | 1,452,318 | -0.14(-0.10%) |
Aug 11, 2023 | 141.85 | 142.78 | 141.68 | 142.65 | 1,984,456 | +0.60(+0.42%) |
Aug 10, 2023 | 142.84 | 143.74 | 141.81 | 142.05 | 2,159,014 | -0.23(-0.16%) |
Aug 09, 2023 | 142.74 | 143.19 | 142.09 | 142.28 | 2,720,543 | -0.44(-0.31%) |
Aug 08, 2023 | 142.31 | 142.84 | 141.41 | 142.72 | 1,512,720 | -0.65(-0.45%) |
Aug 07, 2023 | 142.52 | 143.50 | 142.39 | 143.37 | 1,490,659 | +1.44(+1.02%) |
Aug 04, 2023 | 142.95 | 143.50 | 141.73 | 141.92 | 1,816,561 | -0.64(-0.45%) |
Aug 03, 2023 | 142.55 | 143.02 | 141.99 | 142.56 | 2,045,255 | -0.40(-0.28%) |
Aug 02, 2023 | 143.17 | 143.55 | 142.76 | 142.96 | 2,730,690 | -0.86(-0.60%) |
Aug 01, 2023 | 143.92 | 144.37 | 143.38 | 143.82 | 1,622,208 | -0.33(-0.23%) |
Jul 31, 2023 | 144.11 | 144.46 | 143.66 | 144.16 | 1,873,478 | +0.29(+0.20%) |
Jul 28, 2023 | 144.28 | 144.30 | 143.35 | 143.87 | 2,257,707 | +0.47(+0.33%) |
Jul 27, 2023 | 144.70 | 144.86 | 143.20 | 143.39 | 2,092,471 | -0.90(-0.63%) |
Jul 26, 2023 | 143.87 | 144.75 | 143.75 | 144.30 | 1,699,998 | +0.17(+0.12%) |
Jul 25, 2023 | 143.79 | 144.48 | 143.70 | 144.13 | 2,258,595 | -0.20(-0.14%) |
Jul 24, 2023 | 143.70 | 144.61 | 143.67 | 144.32 | 2,313,969 | +0.73(+0.51%) |
Jul 21, 2023 | 143.43 | 143.89 | 143.03 | 143.59 | 2,235,346 | +0.44(+0.31%) |
Jul 20, 2023 | 142.19 | 143.31 | 142.03 | 143.15 | 2,879,531 | +1.25(+0.88%) |
Jul 19, 2023 | 141.45 | 142.32 | 141.25 | 141.90 | 4,127,923 | +0.79(+0.56%) |
Jul 18, 2023 | 140.34 | 141.70 | 140.14 | 141.11 | 2,240,315 | +1.00(+0.71%) |
Jul 17, 2023 | 139.71 | 140.48 | 139.38 | 140.11 | 2,007,821 | +0.05(+0.03%) |
Jul 14, 2023 | 140.84 | 140.84 | 139.81 | 140.06 | 1,955,649 | -0.45(-0.32%) |
Jul 13, 2023 | 140.47 | 140.69 | 140.15 | 140.51 | 2,111,543 | +0.30(+0.22%) |
Jul 12, 2023 | 140.66 | 140.82 | 139.93 | 140.21 | 2,106,726 | +0.35(+0.25%) |
Jul 11, 2023 | 138.91 | 139.97 | 138.70 | 139.85 | 1,734,245 | +1.33(+0.96%) |
Jul 10, 2023 | 137.78 | 138.90 | 137.68 | 138.52 | 2,015,611 | +0.81(+0.59%) |
Jul 07, 2023 | 137.45 | 138.90 | 137.29 | 137.71 | 2,559,863 | -0.22(-0.16%) |
Jul 06, 2023 | 138.14 | 138.35 | 137.19 | 137.92 | 1,593,351 | -1.36(-0.98%) |
Jul 05, 2023 | 139.25 | 139.70 | 138.94 | 139.28 | 2,001,252 | -0.60(-0.43%) |