Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 149.92 | 150.04 | 146.86 | 147.62 | 1,942,803 | -2.15(-1.44%) |
Sep 28, 2023 | 149.86 | 151.43 | 148.90 | 149.77 | 1,281,238 | -0.09(-0.06%) |
Sep 27, 2023 | 147.93 | 151.04 | 147.21 | 149.86 | 3,177,098 | +3.97(+2.72%) |
Sep 26, 2023 | 144.60 | 147.05 | 144.49 | 145.88 | 1,460,866 | +0.40(+0.28%) |
Sep 25, 2023 | 143.75 | 145.76 | 144.90 | 145.48 | 2,071,842 | +1.97(+1.37%) |
Sep 22, 2023 | 144.86 | 146.16 | 143.12 | 143.51 | 1,434,740 | -0.75(-0.52%) |
Sep 21, 2023 | 146.25 | 146.35 | 143.40 | 144.26 | 2,792,143 | -1.46(-1.00%) |
Sep 20, 2023 | 147.35 | 148.44 | 145.55 | 145.72 | 1,445,965 | -2.38(-1.61%) |
Sep 19, 2023 | 150.12 | 150.49 | 147.34 | 148.10 | 1,173,223 | -0.83(-0.56%) |
Sep 18, 2023 | 149.72 | 150.04 | 148.06 | 148.93 | 1,068,314 | +0.49(+0.33%) |
Sep 15, 2023 | 149.45 | 151.07 | 147.66 | 148.44 | 3,515,976 | -2.07(-1.37%) |
Sep 14, 2023 | 150.59 | 151.19 | 150.07 | 150.51 | 1,562,046 | +2.03(+1.37%) |
Sep 13, 2023 | 149.59 | 149.66 | 146.64 | 148.48 | 1,387,387 | -0.50(-0.33%) |
Sep 12, 2023 | 147.25 | 149.88 | 147.00 | 148.98 | 3,197,712 | +3.57(+2.46%) |
Sep 11, 2023 | 150.10 | 150.43 | 144.63 | 145.41 | 2,501,296 | -3.31(-2.22%) |
Sep 08, 2023 | 148.78 | 150.31 | 148.22 | 148.71 | 1,485,283 | +1.10(+0.75%) |
Sep 07, 2023 | 148.59 | 149.82 | 147.11 | 147.61 | 1,931,294 | -1.17(-0.79%) |
Sep 06, 2023 | 146.34 | 149.41 | 146.32 | 148.78 | 2,657,678 | +1.82(+1.24%) |
Sep 05, 2023 | 147.66 | 149.10 | 146.68 | 146.96 | 2,117,425 | -0.45(-0.30%) |
Sep 01, 2023 | 145.73 | 147.94 | 145.32 | 147.41 | 2,681,334 | +2.75(+1.90%) |
Aug 31, 2023 | 144.67 | 144.91 | 143.20 | 144.66 | 1,438,128 | +0.45(+0.31%) |
Aug 30, 2023 | 144.40 | 144.91 | 143.99 | 144.21 | 1,593,091 | +0.12(+0.08%) |
Aug 29, 2023 | 142.97 | 144.16 | 142.25 | 144.10 | 1,232,830 | +0.49(+0.34%) |
Aug 28, 2023 | 142.97 | 144.84 | 142.77 | 143.61 | 1,298,842 | +1.08(+0.76%) |
Aug 25, 2023 | 142.61 | 142.97 | 140.80 | 142.54 | 1,676,791 | +0.52(+0.36%) |
Aug 24, 2023 | 140.36 | 142.79 | 140.13 | 142.02 | 3,075,274 | +0.75(+0.53%) |
Aug 23, 2023 | 140.08 | 141.35 | 138.52 | 141.27 | 1,966,936 | -0.08(-0.05%) |
Aug 22, 2023 | 141.79 | 142.44 | 140.97 | 141.34 | 1,452,542 | -0.14(-0.10%) |
Aug 21, 2023 | 142.37 | 143.26 | 140.23 | 141.49 | 2,507,233 | +0.39(+0.28%) |
Aug 18, 2023 | 139.19 | 141.66 | 138.86 | 141.10 | 1,571,405 | +0.50(+0.36%) |
Aug 17, 2023 | 142.38 | 143.10 | 140.43 | 140.59 | 1,222,700 | +0.56(+0.40%) |
Aug 16, 2023 | 140.79 | 142.08 | 139.66 | 140.03 | 1,641,679 | -0.47(-0.33%) |
Aug 15, 2023 | 140.79 | 141.36 | 139.36 | 140.50 | 1,797,296 | -1.46(-1.03%) |
Aug 14, 2023 | 142.74 | 143.02 | 141.36 | 141.96 | 1,415,012 | -0.69(-0.48%) |
Aug 11, 2023 | 142.16 | 143.51 | 141.59 | 142.64 | 1,731,292 | -0.04(-0.03%) |
Aug 10, 2023 | 143.38 | 144.61 | 141.69 | 142.68 | 1,750,495 | -0.70(-0.49%) |
Aug 09, 2023 | 142.55 | 144.63 | 142.14 | 143.38 | 2,420,114 | +1.97(+1.40%) |
Aug 08, 2023 | 137.64 | 141.51 | 136.70 | 141.40 | 2,049,435 | +0.58(+0.41%) |
Aug 07, 2023 | 141.74 | 142.28 | 140.34 | 140.82 | 1,494,966 | +0.02(+0.01%) |
Aug 04, 2023 | 141.83 | 142.36 | 140.34 | 140.81 | 1,730,828 | +0.15(+0.11%) |
Aug 03, 2023 | 140.12 | 142.63 | 139.05 | 140.65 | 2,659,796 | +1.53(+1.10%) |
Aug 02, 2023 | 139.78 | 140.03 | 137.44 | 139.12 | 2,564,002 | -1.03(-0.74%) |
Aug 01, 2023 | 138.56 | 140.74 | 137.26 | 140.15 | 4,111,336 | +0.53(+0.38%) |
Jul 31, 2023 | 137.38 | 139.79 | 137.38 | 139.62 | 2,343,817 | +1.59(+1.15%) |
Jul 28, 2023 | 137.33 | 138.06 | 135.25 | 138.03 | 1,832,766 | +1.22(+0.89%) |
Jul 27, 2023 | 138.30 | 138.97 | 136.21 | 136.81 | 1,644,602 | -0.61(-0.44%) |
Jul 26, 2023 | 137.12 | 138.41 | 136.50 | 137.41 | 1,369,669 | -1.00(-0.72%) |
Jul 25, 2023 | 136.83 | 139.18 | 136.47 | 138.41 | 2,579,245 | +1.51(+1.10%) |
Jul 24, 2023 | 134.77 | 137.55 | 134.56 | 136.90 | 3,191,454 | +3.04(+2.27%) |
Jul 21, 2023 | 133.37 | 134.74 | 132.46 | 133.86 | 4,285,698 | +1.16(+0.87%) |
Jul 20, 2023 | 133.28 | 134.34 | 132.16 | 132.70 | 2,111,461 | +1.06(+0.81%) |
Jul 19, 2023 | 131.53 | 133.60 | 130.70 | 131.64 | 1,408,794 | +0.08(+0.06%) |
Jul 18, 2023 | 128.16 | 132.41 | 128.12 | 131.56 | 2,041,589 | +3.17(+2.47%) |
Jul 17, 2023 | 128.01 | 129.29 | 127.64 | 128.39 | 1,322,316 | -0.18(-0.14%) |
Jul 14, 2023 | 131.39 | 131.39 | 128.10 | 128.57 | 1,843,843 | -3.55(-2.69%) |
Jul 13, 2023 | 132.80 | 133.56 | 130.01 | 132.12 | 2,255,837 | -0.09(-0.07%) |
Jul 12, 2023 | 130.77 | 132.70 | 130.32 | 132.22 | 2,181,749 | +2.25(+1.73%) |
Jul 11, 2023 | 127.91 | 130.73 | 127.39 | 129.97 | 2,281,406 | +2.89(+2.27%) |
Jul 10, 2023 | 125.65 | 127.34 | 125.30 | 127.08 | 1,674,905 | +1.60(+1.28%) |
Jul 07, 2023 | 120.09 | 127.28 | 120.09 | 125.48 | 2,456,892 | +4.96(+4.11%) |
Jul 06, 2023 | 123.09 | 123.92 | 119.16 | 120.52 | 1,934,359 | -3.25(-2.63%) |
Jul 05, 2023 | 125.89 | 125.89 | 123.18 | 123.77 | 2,176,056 | -1.28(-1.02%) |