Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 152.37 | 152.67 | 150.19 | 150.63 | 145,220 | -1.33(-0.88%) |
Sep 28, 2023 | 148.94 | 151.98 | 148.94 | 151.96 | 139,236 | +3.06(+2.06%) |
Sep 27, 2023 | 150.49 | 152.50 | 146.77 | 148.90 | 129,175 | -0.95(-0.63%) |
Sep 26, 2023 | 149.66 | 151.28 | 149.34 | 149.85 | 112,620 | -0.34(-0.23%) |
Sep 25, 2023 | 150.95 | 151.58 | 150.16 | 150.19 | 127,777 | -0.91(-0.60%) |
Sep 22, 2023 | 152.28 | 153.15 | 151.00 | 151.10 | 109,024 | -1.30(-0.85%) |
Sep 21, 2023 | 153.92 | 154.53 | 151.96 | 152.40 | 164,137 | -1.55(-1.01%) |
Sep 20, 2023 | 152.99 | 154.29 | 152.42 | 153.95 | 76,691 | +1.25(+0.82%) |
Sep 19, 2023 | 154.37 | 155.71 | 152.67 | 152.70 | 109,002 | -2.69(-1.73%) |
Sep 18, 2023 | 154.68 | 155.55 | 153.20 | 155.39 | 128,319 | +0.78(+0.50%) |
Sep 15, 2023 | 152.73 | 156.05 | 152.73 | 154.61 | 672,275 | -1.26(-0.81%) |
Sep 14, 2023 | 154.66 | 156.11 | 154.08 | 155.87 | 147,319 | +1.29(+0.83%) |
Sep 13, 2023 | 153.00 | 154.96 | 152.52 | 154.58 | 213,547 | +1.71(+1.12%) |
Sep 12, 2023 | 152.27 | 153.62 | 151.98 | 152.87 | 129,141 | +0.45(+0.30%) |
Sep 11, 2023 | 152.15 | 153.00 | 151.83 | 152.42 | 81,744 | +0.27(+0.18%) |
Sep 08, 2023 | 150.39 | 152.54 | 150.38 | 152.15 | 139,711 | +1.15(+0.76%) |
Sep 07, 2023 | 153.88 | 154.16 | 149.92 | 151.00 | 203,946 | -3.16(-2.05%) |
Sep 06, 2023 | 153.66 | 154.80 | 152.71 | 154.16 | 187,868 | +0.49(+0.32%) |
Sep 05, 2023 | 152.86 | 154.80 | 152.72 | 153.67 | 154,485 | +0.97(+0.64%) |
Sep 01, 2023 | 152.70 | 0 | +2.85(+1.90%) | |||
Aug 31, 2023 | 152.13 | 152.13 | 149.58 | 149.85 | 198,817 | -2.27(-1.49%) |
Aug 30, 2023 | 152.67 | 153.89 | 152.00 | 152.12 | 104,682 | -0.58(-0.38%) |
Aug 29, 2023 | 149.77 | 152.81 | 149.48 | 152.70 | 138,779 | +2.77(+1.85%) |
Aug 28, 2023 | 149.39 | 151.76 | 149.37 | 149.93 | 150,854 | +0.40(+0.27%) |
Aug 25, 2023 | 148.29 | 150.26 | 148.23 | 149.53 | 96,872 | +1.14(+0.77%) |
Aug 24, 2023 | 147.43 | 148.87 | 147.43 | 148.39 | 132,859 | +0.23(+0.16%) |
Aug 23, 2023 | 148.29 | 148.52 | 147.46 | 148.16 | 154,553 | -0.10(-0.07%) |
Aug 22, 2023 | 150.14 | 150.30 | 147.66 | 148.26 | 87,004 | -1.92(-1.28%) |
Aug 21, 2023 | 150.89 | 151.06 | 149.69 | 150.18 | 97,644 | -0.46(-0.31%) |
Aug 18, 2023 | 152.30 | 152.30 | 150.59 | 150.64 | 124,968 | -1.17(-0.77%) |
Aug 17, 2023 | 153.31 | 153.51 | 151.50 | 151.81 | 79,174 | -1.48(-0.97%) |
Aug 16, 2023 | 151.48 | 154.58 | 151.36 | 153.29 | 148,593 | +2.04(+1.35%) |
Aug 15, 2023 | 151.36 | 153.33 | 150.54 | 151.25 | 147,530 | -1.28(-0.84%) |
Aug 14, 2023 | 153.56 | 154.41 | 151.96 | 152.53 | 92,616 | -0.58(-0.38%) |
Aug 11, 2023 | 153.25 | 153.58 | 152.40 | 153.11 | 71,497 | -0.09(-0.06%) |
Aug 10, 2023 | 152.45 | 154.46 | 152.45 | 153.20 | 115,943 | -0.03(-0.02%) |
Aug 09, 2023 | 151.50 | 153.48 | 151.23 | 153.23 | 75,909 | +1.88(+1.24%) |
Aug 08, 2023 | 151.42 | 151.78 | 149.72 | 151.35 | 140,795 | +0.06(+0.04%) |
Aug 04, 2023 | 151.29 | 0 | +1.15(+0.77%) | |||
Aug 03, 2023 | 151.47 | 151.47 | 148.61 | 150.14 | 156,106 | -1.80(-1.18%) |
Aug 02, 2023 | 150.46 | 152.35 | 150.43 | 151.94 | 162,769 | +0.56(+0.37%) |
Aug 01, 2023 | 150.73 | 152.11 | 149.00 | 151.38 | 108,160 | -0.47(-0.31%) |
Jul 31, 2023 | 150.50 | 152.27 | 149.06 | 151.85 | 149,448 | +1.79(+1.19%) |
Jul 28, 2023 | 152.93 | 153.39 | 150.05 | 150.06 | 181,692 | -2.74(-1.79%) |
Jul 27, 2023 | 152.47 | 155.08 | 152.47 | 152.80 | 133,544 | +0.33(+0.22%) |
Jul 26, 2023 | 156.28 | 156.28 | 152.02 | 152.47 | 211,303 | -4.17(-2.66%) |
Jul 25, 2023 | 155.83 | 156.93 | 154.06 | 156.64 | 198,420 | -0.32(-0.20%) |
Jul 24, 2023 | 156.20 | 157.48 | 155.18 | 156.96 | 94,472 | +1.01(+0.65%) |
Jul 21, 2023 | 154.60 | 156.25 | 154.01 | 155.95 | 105,146 | +1.59(+1.03%) |
Jul 20, 2023 | 152.70 | 154.59 | 152.70 | 154.36 | 71,032 | +1.21(+0.79%) |
Jul 19, 2023 | 152.70 | 153.79 | 152.70 | 153.15 | 84,933 | -0.20(-0.13%) |
Jul 18, 2023 | 153.68 | 154.23 | 152.63 | 153.35 | 230,129 | -0.31(-0.20%) |
Jul 17, 2023 | 154.15 | 154.89 | 153.21 | 153.66 | 69,483 | -0.82(-0.53%) |
Jul 14, 2023 | 152.07 | 154.59 | 151.87 | 154.48 | 134,980 | +2.47(+1.62%) |
Jul 13, 2023 | 152.11 | 152.37 | 150.88 | 152.01 | 106,990 | -0.25(-0.16%) |
Jul 12, 2023 | 152.96 | 153.19 | 151.48 | 152.26 | 104,496 | -0.23(-0.15%) |
Jul 11, 2023 | 154.10 | 155.16 | 152.41 | 152.49 | 100,139 | -1.49(-0.97%) |
Jul 10, 2023 | 153.07 | 154.14 | 153.07 | 153.98 | 203,802 | +0.96(+0.63%) |
Jul 07, 2023 | 153.88 | 154.90 | 152.84 | 153.02 | 126,071 | -1.07(-0.69%) |
Jul 06, 2023 | 154.55 | 155.68 | 153.12 | 154.09 | 162,931 | -1.33(-0.86%) |
Jul 05, 2023 | 155.76 | 158.58 | 153.30 | 155.42 | 205,758 | -0.74(-0.47%) |