Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 152.47 | 154.17 | 147.11 | 148.56 | 568,660 | -2.50(-1.65%) |
Sep 28, 2023 | 147.38 | 152.59 | 147.17 | 151.06 | 410,926 | +3.29(+2.22%) |
Sep 27, 2023 | 143.72 | 149.33 | 143.72 | 147.78 | 547,409 | +5.68(+3.99%) |
Sep 26, 2023 | 144.35 | 145.59 | 141.43 | 142.10 | 447,954 | -3.71(-2.55%) |
Sep 25, 2023 | 142.82 | 146.37 | 145.28 | 145.81 | 207,737 | +2.55(+1.78%) |
Sep 22, 2023 | 141.96 | 144.87 | 141.70 | 143.26 | 290,630 | +1.57(+1.11%) |
Sep 21, 2023 | 146.88 | 146.94 | 141.68 | 141.69 | 410,659 | -6.72(-4.53%) |
Sep 20, 2023 | 150.27 | 152.73 | 148.22 | 148.41 | 266,129 | -0.63(-0.42%) |
Sep 19, 2023 | 149.24 | 150.40 | 147.56 | 149.04 | 312,735 | -0.21(-0.14%) |
Sep 18, 2023 | 146.90 | 150.69 | 146.13 | 149.25 | 349,406 | +2.23(+1.52%) |
Sep 15, 2023 | 150.15 | 150.15 | 146.18 | 147.02 | 710,151 | -4.51(-2.98%) |
Sep 14, 2023 | 148.40 | 152.23 | 148.20 | 151.53 | 318,435 | +4.62(+3.15%) |
Sep 13, 2023 | 146.11 | 147.44 | 143.92 | 146.91 | 327,341 | +0.36(+0.24%) |
Sep 12, 2023 | 150.00 | 152.08 | 146.10 | 146.55 | 288,387 | -4.20(-2.79%) |
Sep 11, 2023 | 151.63 | 153.94 | 150.55 | 150.75 | 260,416 | +0.67(+0.44%) |
Sep 08, 2023 | 150.21 | 151.46 | 149.27 | 150.09 | 247,883 | -0.96(-0.63%) |
Sep 07, 2023 | 152.58 | 152.75 | 148.92 | 151.04 | 293,234 | -3.18(-2.06%) |
Sep 06, 2023 | 152.75 | 155.57 | 152.60 | 154.22 | 211,572 | +1.49(+0.98%) |
Sep 05, 2023 | 157.32 | 158.34 | 152.43 | 152.72 | 305,524 | -4.57(-2.91%) |
Sep 01, 2023 | 154.65 | 158.22 | 154.42 | 157.29 | 292,773 | +3.97(+2.59%) |
Aug 31, 2023 | 152.49 | 153.93 | 151.36 | 153.32 | 436,625 | +0.99(+0.65%) |
Aug 30, 2023 | 150.36 | 154.27 | 150.36 | 152.34 | 399,180 | +2.21(+1.47%) |
Aug 29, 2023 | 144.86 | 150.60 | 144.53 | 150.12 | 329,849 | +4.81(+3.31%) |
Aug 28, 2023 | 143.39 | 146.75 | 143.39 | 145.31 | 252,199 | +3.07(+2.16%) |
Aug 25, 2023 | 142.42 | 143.48 | 140.07 | 142.25 | 218,983 | +0.50(+0.35%) |
Aug 24, 2023 | 143.35 | 145.10 | 141.74 | 141.75 | 218,705 | -2.19(-1.52%) |
Aug 23, 2023 | 142.39 | 144.57 | 141.16 | 143.94 | 269,109 | +2.08(+1.47%) |
Aug 22, 2023 | 143.17 | 143.93 | 141.05 | 141.86 | 264,215 | -0.25(-0.18%) |
Aug 21, 2023 | 142.20 | 143.30 | 140.84 | 142.11 | 315,634 | +0.74(+0.52%) |
Aug 18, 2023 | 138.75 | 141.59 | 136.33 | 141.37 | 688,379 | +0.97(+0.69%) |
Aug 17, 2023 | 143.39 | 144.28 | 140.18 | 140.41 | 397,410 | -3.00(-2.09%) |
Aug 16, 2023 | 149.03 | 150.81 | 143.16 | 143.40 | 399,740 | -6.64(-4.43%) |
Aug 15, 2023 | 149.40 | 152.26 | 148.94 | 150.04 | 326,876 | +0.04(+0.03%) |
Aug 14, 2023 | 146.03 | 150.19 | 146.02 | 150.00 | 272,190 | +2.28(+1.54%) |
Aug 11, 2023 | 146.99 | 148.84 | 146.36 | 147.72 | 225,428 | +1.06(+0.73%) |
Aug 10, 2023 | 148.63 | 152.78 | 146.07 | 146.66 | 356,370 | -2.26(-1.52%) |
Aug 09, 2023 | 156.14 | 156.14 | 148.48 | 148.92 | 591,937 | -5.94(-3.83%) |
Aug 08, 2023 | 148.83 | 156.25 | 147.51 | 154.85 | 699,869 | +7.21(+4.88%) |
Aug 07, 2023 | 150.12 | 150.36 | 145.28 | 147.65 | 825,295 | -2.89(-1.92%) |
Aug 04, 2023 | 154.32 | 154.32 | 150.44 | 150.53 | 442,853 | -3.24(-2.10%) |
Aug 03, 2023 | 157.52 | 157.52 | 153.47 | 153.77 | 517,229 | -3.92(-2.49%) |
Aug 02, 2023 | 161.05 | 164.06 | 157.62 | 157.69 | 342,735 | -5.05(-3.10%) |
Aug 01, 2023 | 156.77 | 163.01 | 156.65 | 162.74 | 425,340 | +4.74(+3.00%) |
Jul 31, 2023 | 158.40 | 159.18 | 156.61 | 158.00 | 243,895 | +1.28(+0.81%) |
Jul 28, 2023 | 156.77 | 156.99 | 154.78 | 156.73 | 274,413 | +1.85(+1.20%) |
Jul 27, 2023 | 157.12 | 158.32 | 154.29 | 154.88 | 210,456 | -0.58(-0.37%) |
Jul 26, 2023 | 158.78 | 160.46 | 153.92 | 155.45 | 357,998 | -4.97(-3.10%) |
Jul 25, 2023 | 157.28 | 162.08 | 157.28 | 160.42 | 366,782 | +2.67(+1.69%) |
Jul 24, 2023 | 157.50 | 160.47 | 157.37 | 157.75 | 289,968 | +0.79(+0.50%) |
Jul 21, 2023 | 160.52 | 160.52 | 156.58 | 156.97 | 259,443 | -2.58(-1.62%) |
Jul 20, 2023 | 159.33 | 160.17 | 156.48 | 159.54 | 415,559 | +0.48(+0.30%) |
Jul 19, 2023 | 159.91 | 161.30 | 157.02 | 159.07 | 440,858 | -2.08(-1.29%) |
Jul 18, 2023 | 153.79 | 162.49 | 153.29 | 161.15 | 738,179 | +7.70(+5.02%) |
Jul 17, 2023 | 151.46 | 155.18 | 151.13 | 153.45 | 439,981 | +1.42(+0.94%) |
Jul 14, 2023 | 153.76 | 153.85 | 150.29 | 152.03 | 288,572 | -1.34(-0.88%) |
Jul 13, 2023 | 152.47 | 154.25 | 150.74 | 153.37 | 343,204 | +2.01(+1.33%) |
Jul 12, 2023 | 152.14 | 153.18 | 149.97 | 151.36 | 295,069 | +1.42(+0.95%) |
Jul 11, 2023 | 150.90 | 151.60 | 148.47 | 149.94 | 382,019 | -0.13(-0.09%) |
Jul 10, 2023 | 146.99 | 150.58 | 145.74 | 150.06 | 356,323 | +3.08(+2.09%) |
Jul 07, 2023 | 144.05 | 149.38 | 144.01 | 146.99 | 377,882 | +2.71(+1.88%) |
Jul 06, 2023 | 149.54 | 150.60 | 143.76 | 144.28 | 571,893 | -6.70(-4.44%) |
Jul 05, 2023 | 152.15 | 154.79 | 149.34 | 150.98 | 407,294 | -2.74(-1.78%) |