Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 155.53 | 155.53 | 153.06 | 153.48 | 34,275 | -0.97(-0.63%) |
Sep 28, 2023 | 153.19 | 155.11 | 153.19 | 154.45 | 65,279 | +1.19(+0.78%) |
Sep 27, 2023 | 153.82 | 153.82 | 152.02 | 153.26 | 86,828 | -0.12(-0.08%) |
Sep 26, 2023 | 154.53 | 154.92 | 153.06 | 153.38 | 61,062 | -2.34(-1.51%) |
Sep 25, 2023 | 154.94 | 155.73 | 154.95 | 155.73 | 70,487 | +0.32(+0.20%) |
Sep 22, 2023 | 156.73 | 156.76 | 155.30 | 155.41 | 28,352 | -1.23(-0.79%) |
Sep 21, 2023 | 158.31 | 158.67 | 156.65 | 156.65 | 49,104 | -2.77(-1.74%) |
Sep 20, 2023 | 160.95 | 161.70 | 159.32 | 159.42 | 40,330 | -1.20(-0.75%) |
Sep 19, 2023 | 161.01 | 161.53 | 159.66 | 160.62 | 30,013 | -0.52(-0.32%) |
Sep 18, 2023 | 160.57 | 161.28 | 160.21 | 161.15 | 16,056 | +0.31(+0.19%) |
Sep 15, 2023 | 160.89 | 161.73 | 160.66 | 160.84 | 137,874 | -0.79(-0.49%) |
Sep 14, 2023 | 160.98 | 161.90 | 160.41 | 161.63 | 17,605 | +1.45(+0.91%) |
Sep 13, 2023 | 160.69 | 161.29 | 159.69 | 160.18 | 16,732 | -0.34(-0.21%) |
Sep 12, 2023 | 158.90 | 161.38 | 158.90 | 160.51 | 18,720 | +1.28(+0.81%) |
Sep 11, 2023 | 159.71 | 160.34 | 159.00 | 159.23 | 15,422 | +0.53(+0.34%) |
Sep 08, 2023 | 158.02 | 158.79 | 157.60 | 158.70 | 23,295 | +0.75(+0.48%) |
Sep 07, 2023 | 157.56 | 158.48 | 157.43 | 157.95 | 18,921 | -0.46(-0.29%) |
Sep 06, 2023 | 158.87 | 159.12 | 157.40 | 158.41 | 37,972 | -0.86(-0.54%) |
Sep 05, 2023 | 160.50 | 161.12 | 159.27 | 159.27 | 16,230 | -1.29(-0.81%) |
Sep 01, 2023 | 160.21 | 161.26 | 160.21 | 160.56 | 52,874 | +1.20(+0.76%) |
Aug 31, 2023 | 159.94 | 160.36 | 159.16 | 159.36 | 17,936 | -0.43(-0.27%) |
Aug 30, 2023 | 160.08 | 160.83 | 159.58 | 159.79 | 30,387 | -0.10(-0.06%) |
Aug 29, 2023 | 158.00 | 160.03 | 157.92 | 159.89 | 31,241 | +1.70(+1.07%) |
Aug 28, 2023 | 157.46 | 158.68 | 157.46 | 158.19 | 29,679 | +1.38(+0.88%) |
Aug 25, 2023 | 156.83 | 157.54 | 155.55 | 156.81 | 38,042 | +0.43(+0.28%) |
Aug 24, 2023 | 157.11 | 158.54 | 156.36 | 156.38 | 26,429 | -0.64(-0.41%) |
Aug 23, 2023 | 155.50 | 157.15 | 155.50 | 157.02 | 30,820 | +1.58(+1.02%) |
Aug 22, 2023 | 157.60 | 157.65 | 155.35 | 155.44 | 30,979 | -1.88(-1.20%) |
Aug 21, 2023 | 157.53 | 157.93 | 156.20 | 157.33 | 23,865 | -0.10(-0.06%) |
Aug 18, 2023 | 156.29 | 157.78 | 156.12 | 157.42 | 43,346 | +0.01(+0.01%) |
Aug 17, 2023 | 158.59 | 159.04 | 157.11 | 157.41 | 35,354 | -0.67(-0.43%) |
Aug 16, 2023 | 158.24 | 159.36 | 158.09 | 158.09 | 34,571 | -0.95(-0.60%) |
Aug 15, 2023 | 160.70 | 160.87 | 158.76 | 159.03 | 42,020 | -3.26(-2.01%) |
Aug 14, 2023 | 162.23 | 162.60 | 161.43 | 162.29 | 20,772 | -0.54(-0.33%) |
Aug 11, 2023 | 161.89 | 163.07 | 161.83 | 162.83 | 17,227 | +0.20(+0.12%) |
Aug 10, 2023 | 163.29 | 164.58 | 162.33 | 162.64 | 27,351 | +0.10(+0.06%) |
Aug 09, 2023 | 163.66 | 164.07 | 162.39 | 162.54 | 43,804 | -1.46(-0.89%) |
Aug 08, 2023 | 163.29 | 164.01 | 161.64 | 164.00 | 20,624 | -1.64(-0.99%) |
Aug 07, 2023 | 164.43 | 165.84 | 164.43 | 165.64 | 48,999 | +1.53(+0.93%) |
Aug 04, 2023 | 164.53 | 166.10 | 164.02 | 164.11 | 26,395 | -0.08(-0.05%) |
Aug 03, 2023 | 162.80 | 164.61 | 162.55 | 164.19 | 57,589 | +0.52(+0.32%) |
Aug 02, 2023 | 164.03 | 164.24 | 162.69 | 163.66 | 25,632 | -2.14(-1.29%) |
Aug 01, 2023 | 165.48 | 166.01 | 164.91 | 165.80 | 18,118 | -0.40(-0.24%) |
Jul 31, 2023 | 165.85 | 166.67 | 165.58 | 166.20 | 27,532 | +0.68(+0.41%) |
Jul 28, 2023 | 166.01 | 166.16 | 164.78 | 165.52 | 25,783 | +0.85(+0.52%) |
Jul 27, 2023 | 167.34 | 167.63 | 164.44 | 164.67 | 17,563 | -2.60(-1.56%) |
Jul 26, 2023 | 165.96 | 167.65 | 165.96 | 167.27 | 19,768 | +1.23(+0.74%) |
Jul 25, 2023 | 166.99 | 167.41 | 166.00 | 166.04 | 31,183 | -1.25(-0.75%) |
Jul 24, 2023 | 165.71 | 167.79 | 165.71 | 167.29 | 17,729 | +1.70(+1.02%) |
Jul 21, 2023 | 167.03 | 167.03 | 165.56 | 165.60 | 9,983 | -0.87(-0.52%) |
Jul 20, 2023 | 165.60 | 166.57 | 165.48 | 166.47 | 19,001 | +0.14(+0.08%) |
Jul 19, 2023 | 165.00 | 166.88 | 164.87 | 166.33 | 32,481 | +1.67(+1.01%) |
Jul 18, 2023 | 162.47 | 164.87 | 162.47 | 164.66 | 40,473 | +2.62(+1.62%) |
Jul 17, 2023 | 160.36 | 162.43 | 160.36 | 162.04 | 43,940 | +1.48(+0.92%) |
Jul 14, 2023 | 162.99 | 162.99 | 160.45 | 160.56 | 53,832 | -1.23(-0.76%) |
Jul 13, 2023 | 160.72 | 161.90 | 160.46 | 161.80 | 46,673 | +1.94(+1.21%) |
Jul 12, 2023 | 159.73 | 161.12 | 159.54 | 159.86 | 37,886 | +1.54(+0.97%) |
Jul 11, 2023 | 156.77 | 158.62 | 156.60 | 158.32 | 42,624 | +2.26(+1.45%) |
Jul 10, 2023 | 155.06 | 156.83 | 155.06 | 156.06 | 36,406 | +0.92(+0.59%) |
Jul 07, 2023 | 154.17 | 156.43 | 154.17 | 155.14 | 34,075 | +0.57(+0.37%) |
Jul 06, 2023 | 154.99 | 154.99 | 153.19 | 154.57 | 34,889 | -2.04(-1.30%) |
Jul 05, 2023 | 156.28 | 157.36 | 156.06 | 156.61 | 31,356 | -0.63(-0.40%) |