Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 141.38 | 141.50 | 139.33 | 139.70 | 748,830 | -0.64(-0.46%) |
Sep 28, 2023 | 139.11 | 140.94 | 139.11 | 140.34 | 225,662 | +1.13(+0.81%) |
Sep 27, 2023 | 139.45 | 139.81 | 137.95 | 139.21 | 327,525 | +0.27(+0.19%) |
Sep 26, 2023 | 139.42 | 139.96 | 138.72 | 138.94 | 226,990 | -1.94(-1.38%) |
Sep 25, 2023 | 139.76 | 140.91 | 140.20 | 140.88 | 629,354 | +0.47(+0.33%) |
Sep 22, 2023 | 140.45 | 141.41 | 140.30 | 140.41 | 398,431 | +0.30(+0.21%) |
Sep 21, 2023 | 141.46 | 141.93 | 140.10 | 140.11 | 229,897 | -2.54(-1.78%) |
Sep 20, 2023 | 144.29 | 144.74 | 142.62 | 142.65 | 288,554 | -1.46(-1.01%) |
Sep 19, 2023 | 143.77 | 144.25 | 143.19 | 144.11 | 196,048 | -0.18(-0.12%) |
Sep 18, 2023 | 143.58 | 144.75 | 143.58 | 144.29 | 376,960 | +0.30(+0.21%) |
Sep 15, 2023 | 146.02 | 146.19 | 143.99 | 143.99 | 226,541 | -2.65(-1.81%) |
Sep 14, 2023 | 146.12 | 146.81 | 145.68 | 146.64 | 249,790 | +1.19(+0.82%) |
Sep 13, 2023 | 145.15 | 145.96 | 145.00 | 145.45 | 284,202 | +0.10(+0.07%) |
Sep 12, 2023 | 145.76 | 146.20 | 145.25 | 145.35 | 246,368 | -1.37(-0.93%) |
Sep 11, 2023 | 146.53 | 146.85 | 145.89 | 146.72 | 378,751 | +0.84(+0.58%) |
Sep 08, 2023 | 145.65 | 146.46 | 145.57 | 145.88 | 273,631 | +0.21(+0.14%) |
Sep 07, 2023 | 145.16 | 145.88 | 145.01 | 145.67 | 414,698 | -0.44(-0.30%) |
Sep 06, 2023 | 146.27 | 146.45 | 145.27 | 146.11 | 327,287 | -0.41(-0.28%) |
Sep 05, 2023 | 147.22 | 147.23 | 146.32 | 146.52 | 667,941 | -0.74(-0.50%) |
Sep 01, 2023 | 147.96 | 148.17 | 146.65 | 147.26 | 268,353 | +0.06(+0.04%) |
Aug 31, 2023 | 147.47 | 148.00 | 147.18 | 147.20 | 369,887 | -0.04(-0.03%) |
Aug 30, 2023 | 146.72 | 147.66 | 146.65 | 147.24 | 263,967 | +0.46(+0.31%) |
Aug 29, 2023 | 144.16 | 146.83 | 144.16 | 146.78 | 534,439 | +2.39(+1.66%) |
Aug 28, 2023 | 143.91 | 144.52 | 143.59 | 144.39 | 273,680 | +1.23(+0.86%) |
Aug 25, 2023 | 142.70 | 143.73 | 141.42 | 143.16 | 693,344 | +0.82(+0.58%) |
Aug 24, 2023 | 145.51 | 145.96 | 142.33 | 142.34 | 333,172 | -2.37(-1.64%) |
Aug 23, 2023 | 142.96 | 144.90 | 142.96 | 144.71 | 368,072 | +1.80(+1.26%) |
Aug 22, 2023 | 144.00 | 144.15 | 142.74 | 142.91 | 295,131 | -0.61(-0.43%) |
Aug 21, 2023 | 142.23 | 143.73 | 142.03 | 143.52 | 683,394 | +1.55(+1.09%) |
Aug 18, 2023 | 140.55 | 142.32 | 140.55 | 141.97 | 451,308 | +0.38(+0.27%) |
Aug 17, 2023 | 143.76 | 144.06 | 141.59 | 141.59 | 231,530 | -1.88(-1.31%) |
Aug 16, 2023 | 144.63 | 145.27 | 143.47 | 143.47 | 650,743 | -1.43(-0.99%) |
Aug 15, 2023 | 145.22 | 145.63 | 144.61 | 144.90 | 264,050 | -0.85(-0.58%) |
Aug 14, 2023 | 143.69 | 145.75 | 143.69 | 145.75 | 441,261 | +1.75(+1.22%) |
Aug 11, 2023 | 143.73 | 144.51 | 143.57 | 144.00 | 251,218 | -0.61(-0.42%) |
Aug 10, 2023 | 144.93 | 146.38 | 144.02 | 144.61 | 322,452 | +0.08(+0.06%) |
Aug 09, 2023 | 145.64 | 145.87 | 144.26 | 144.53 | 245,657 | -1.31(-0.90%) |
Aug 08, 2023 | 145.57 | 146.10 | 145.09 | 145.84 | 224,834 | -0.29(-0.20%) |
Aug 07, 2023 | 144.80 | 146.13 | 144.80 | 146.13 | 229,123 | +1.94(+1.35%) |
Aug 04, 2023 | 144.92 | 146.08 | 144.06 | 144.19 | 339,476 | -0.11(-0.08%) |
Aug 03, 2023 | 143.59 | 145.09 | 143.59 | 144.30 | 314,315 | -0.04(-0.03%) |
Aug 02, 2023 | 145.78 | 145.99 | 144.12 | 144.34 | 366,481 | -2.43(-1.66%) |
Aug 01, 2023 | 146.30 | 146.93 | 146.14 | 146.77 | 393,788 | +0.02(+0.01%) |
Jul 31, 2023 | 146.56 | 146.91 | 146.26 | 146.75 | 346,240 | +0.27(+0.18%) |
Jul 28, 2023 | 146.18 | 146.65 | 145.82 | 146.48 | 275,399 | +1.36(+0.94%) |
Jul 27, 2023 | 146.99 | 147.21 | 144.82 | 145.12 | 300,524 | -0.36(-0.25%) |
Jul 26, 2023 | 145.89 | 145.94 | 144.62 | 145.48 | 318,086 | -0.85(-0.58%) |
Jul 25, 2023 | 145.01 | 146.68 | 145.01 | 146.33 | 290,696 | +1.08(+0.74%) |
Jul 24, 2023 | 145.56 | 145.78 | 145.03 | 145.25 | 254,815 | -0.11(-0.08%) |
Jul 21, 2023 | 146.23 | 146.39 | 145.27 | 145.36 | 209,284 | -0.31(-0.21%) |
Jul 20, 2023 | 146.20 | 146.64 | 145.51 | 145.67 | 480,474 | -1.30(-0.88%) |
Jul 19, 2023 | 147.37 | 147.47 | 146.53 | 146.97 | 422,453 | -0.43(-0.29%) |
Jul 18, 2023 | 146.08 | 147.48 | 146.01 | 147.40 | 278,975 | +1.03(+0.70%) |
Jul 17, 2023 | 145.37 | 146.73 | 145.28 | 146.37 | 684,774 | +0.88(+0.60%) |
Jul 14, 2023 | 145.64 | 146.68 | 145.28 | 145.49 | 293,742 | -0.13(-0.09%) |
Jul 13, 2023 | 145.50 | 145.97 | 145.01 | 145.62 | 307,809 | +0.71(+0.49%) |
Jul 12, 2023 | 144.37 | 145.23 | 144.26 | 144.91 | 795,993 | +1.62(+1.13%) |
Jul 11, 2023 | 143.05 | 143.45 | 142.38 | 143.29 | 315,657 | +0.38(+0.27%) |
Jul 10, 2023 | 141.47 | 142.93 | 141.47 | 142.91 | 521,742 | +1.55(+1.10%) |
Jul 07, 2023 | 141.77 | 142.59 | 141.33 | 141.36 | 463,501 | -0.55(-0.39%) |
Jul 06, 2023 | 142.21 | 142.26 | 141.36 | 141.91 | 463,369 | -1.46(-1.02%) |
Jul 05, 2023 | 143.49 | 143.87 | 143.09 | 143.37 | 482,774 | -0.38(-0.26%) |