Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 154.28 | 157.16 | 153.82 | 153.85 | 1,135,697 | +0.98(+0.64%) |
Sep 28, 2023 | 153.36 | 154.56 | 151.50 | 152.87 | 1,287,894 | -2.74(-1.76%) |
Sep 27, 2023 | 153.05 | 156.00 | 152.52 | 155.61 | 1,079,143 | +3.47(+2.28%) |
Sep 26, 2023 | 154.30 | 155.90 | 151.73 | 152.13 | 1,872,286 | -2.58(-1.67%) |
Sep 25, 2023 | 143.14 | 155.79 | 152.41 | 154.72 | 5,435,714 | +16.11(+11.62%) |
Sep 22, 2023 | 140.73 | 141.09 | 138.49 | 138.61 | 1,045,244 | -1.23(-0.88%) |
Sep 21, 2023 | 140.00 | 141.57 | 139.34 | 139.84 | 1,521,589 | -1.51(-1.06%) |
Sep 20, 2023 | 142.75 | 144.23 | 141.12 | 141.34 | 747,811 | -0.50(-0.36%) |
Sep 19, 2023 | 142.52 | 142.52 | 139.97 | 141.85 | 1,220,539 | -1.11(-0.78%) |
Sep 18, 2023 | 141.79 | 143.94 | 141.31 | 142.96 | 1,306,778 | +0.41(+0.28%) |
Sep 15, 2023 | 142.57 | 143.26 | 140.72 | 142.55 | 1,821,435 | -1.13(-0.79%) |
Sep 14, 2023 | 140.40 | 143.87 | 139.69 | 143.68 | 978,312 | +2.64(+1.87%) |
Sep 13, 2023 | 137.96 | 141.10 | 137.96 | 141.03 | 1,037,893 | +3.37(+2.44%) |
Sep 12, 2023 | 141.81 | 142.30 | 137.02 | 137.67 | 804,940 | -4.12(-2.90%) |
Sep 11, 2023 | 142.30 | 143.00 | 140.85 | 141.79 | 701,222 | -0.43(-0.30%) |
Sep 08, 2023 | 139.37 | 142.38 | 139.37 | 142.21 | 1,009,439 | -0.34(-0.24%) |
Sep 07, 2023 | 139.38 | 143.00 | 138.79 | 142.55 | 1,137,411 | +3.17(+2.27%) |
Sep 06, 2023 | 141.12 | 143.17 | 138.89 | 139.38 | 946,479 | -3.14(-2.20%) |
Sep 05, 2023 | 141.79 | 143.35 | 140.21 | 142.52 | 1,072,675 | -0.52(-0.37%) |
Sep 01, 2023 | 141.11 | 143.39 | 140.98 | 143.04 | 592,958 | +3.26(+2.33%) |
Aug 31, 2023 | 141.01 | 141.71 | 139.42 | 139.79 | 845,342 | -1.18(-0.84%) |
Aug 30, 2023 | 139.99 | 142.29 | 139.99 | 140.97 | 755,750 | -0.01(-0.01%) |
Aug 29, 2023 | 140.89 | 143.53 | 140.06 | 140.98 | 849,036 | +0.53(+0.38%) |
Aug 28, 2023 | 140.16 | 141.09 | 138.66 | 140.44 | 795,693 | +1.38(+0.99%) |
Aug 25, 2023 | 138.24 | 140.62 | 136.66 | 139.06 | 1,538,796 | +0.92(+0.67%) |
Aug 24, 2023 | 142.54 | 144.83 | 138.09 | 138.14 | 2,072,328 | -2.45(-1.75%) |
Aug 23, 2023 | 130.19 | 140.83 | 129.16 | 140.60 | 4,047,970 | +16.70(+13.48%) |
Aug 22, 2023 | 127.13 | 127.13 | 123.63 | 123.90 | 1,665,515 | -3.64(-2.86%) |
Aug 21, 2023 | 132.12 | 132.58 | 127.07 | 127.54 | 1,859,789 | -5.53(-4.16%) |
Aug 18, 2023 | 129.28 | 133.27 | 129.28 | 133.08 | 1,178,410 | +2.78(+2.14%) |
Aug 17, 2023 | 131.31 | 132.02 | 130.25 | 130.29 | 1,723,534 | -1.08(-0.82%) |
Aug 16, 2023 | 130.90 | 132.96 | 130.55 | 131.37 | 1,151,095 | +0.19(+0.14%) |
Aug 15, 2023 | 130.47 | 131.68 | 128.24 | 131.19 | 1,319,041 | -0.68(-0.52%) |
Aug 14, 2023 | 132.13 | 132.46 | 129.85 | 131.87 | 1,205,290 | -0.92(-0.69%) |
Aug 11, 2023 | 133.62 | 134.39 | 132.26 | 132.79 | 914,180 | -1.48(-1.10%) |
Aug 10, 2023 | 137.36 | 138.84 | 133.25 | 134.26 | 1,037,226 | -1.56(-1.15%) |
Aug 09, 2023 | 138.43 | 138.43 | 135.48 | 135.83 | 537,509 | -2.35(-1.70%) |
Aug 08, 2023 | 136.17 | 138.34 | 135.89 | 138.17 | 720,111 | +0.01(+0.01%) |
Aug 07, 2023 | 138.71 | 139.04 | 137.73 | 138.16 | 644,513 | +0.22(+0.16%) |
Aug 04, 2023 | 141.03 | 141.31 | 137.32 | 137.95 | 762,393 | -2.53(-1.80%) |
Aug 03, 2023 | 136.99 | 141.32 | 135.19 | 140.48 | 986,057 | +3.68(+2.69%) |
Aug 02, 2023 | 135.87 | 137.12 | 134.27 | 136.80 | 623,201 | -0.28(-0.20%) |
Aug 01, 2023 | 136.65 | 137.83 | 135.86 | 137.07 | 841,369 | -0.18(-0.13%) |
Jul 31, 2023 | 140.03 | 140.84 | 136.06 | 137.25 | 948,836 | -2.00(-1.44%) |
Jul 28, 2023 | 137.88 | 139.89 | 136.90 | 139.25 | 757,187 | +3.10(+2.28%) |
Jul 27, 2023 | 136.58 | 139.83 | 135.32 | 136.15 | 985,848 | +0.55(+0.41%) |
Jul 26, 2023 | 133.02 | 135.61 | 133.02 | 135.60 | 885,048 | +2.21(+1.66%) |
Jul 25, 2023 | 128.81 | 133.69 | 128.04 | 133.39 | 1,013,745 | +4.36(+3.38%) |
Jul 24, 2023 | 127.95 | 130.50 | 127.19 | 129.04 | 595,809 | +1.55(+1.22%) |
Jul 21, 2023 | 130.10 | 130.10 | 127.12 | 127.48 | 581,088 | -1.76(-1.36%) |
Jul 20, 2023 | 129.42 | 129.74 | 127.31 | 129.24 | 867,078 | -0.30(-0.23%) |
Jul 19, 2023 | 128.15 | 129.90 | 126.87 | 129.54 | 833,953 | +2.79(+2.20%) |
Jul 18, 2023 | 123.04 | 127.98 | 123.04 | 126.75 | 1,022,480 | +3.71(+3.01%) |
Jul 17, 2023 | 123.72 | 124.08 | 122.14 | 123.04 | 976,654 | -1.66(-1.33%) |
Jul 14, 2023 | 127.98 | 129.27 | 124.11 | 124.70 | 1,007,109 | -2.92(-2.29%) |
Jul 13, 2023 | 128.09 | 129.07 | 127.31 | 127.62 | 735,496 | -0.71(-0.55%) |
Jul 12, 2023 | 128.80 | 129.59 | 127.46 | 128.33 | 1,269,497 | +1.18(+0.93%) |
Jul 11, 2023 | 124.62 | 129.17 | 124.57 | 127.15 | 1,138,226 | +2.93(+2.36%) |
Jul 10, 2023 | 118.72 | 124.33 | 118.72 | 124.22 | 1,191,375 | +5.32(+4.47%) |
Jul 07, 2023 | 120.11 | 121.58 | 118.75 | 118.90 | 1,301,791 | -3.25(-2.66%) |
Jul 06, 2023 | 124.58 | 124.58 | 120.81 | 122.16 | 950,888 | -3.04(-2.43%) |
Jul 05, 2023 | 124.38 | 125.30 | 122.03 | 125.19 | 962,427 | +0.28(+0.23%) |