Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 155.99 | 156.71 | 151.53 | 152.53 | 1,872,583 | -3.63(-2.32%) |
Sep 28, 2023 | 156.98 | 158.06 | 155.12 | 156.16 | 2,609,382 | -1.40(-0.89%) |
Sep 27, 2023 | 154.22 | 158.31 | 153.14 | 157.56 | 3,113,241 | +5.98(+3.95%) |
Sep 26, 2023 | 149.87 | 152.56 | 149.03 | 151.57 | 1,971,026 | +0.10(+0.07%) |
Sep 25, 2023 | 150.07 | 151.74 | 150.85 | 151.47 | 1,310,767 | +1.81(+1.21%) |
Sep 22, 2023 | 151.69 | 152.62 | 149.54 | 149.66 | 1,548,190 | -0.81(-0.54%) |
Sep 21, 2023 | 156.35 | 156.46 | 150.22 | 150.47 | 1,809,269 | -5.33(-3.42%) |
Sep 20, 2023 | 157.46 | 159.49 | 155.55 | 155.80 | 1,631,041 | -2.75(-1.74%) |
Sep 19, 2023 | 164.08 | 164.18 | 157.70 | 158.55 | 1,611,535 | -3.55(-2.19%) |
Sep 18, 2023 | 161.68 | 162.46 | 159.77 | 162.10 | 1,325,291 | +2.24(+1.40%) |
Sep 15, 2023 | 162.41 | 163.32 | 159.77 | 159.86 | 2,779,371 | -4.08(-2.49%) |
Sep 14, 2023 | 161.66 | 164.49 | 161.16 | 163.94 | 2,681,311 | +4.41(+2.76%) |
Sep 13, 2023 | 160.78 | 161.34 | 156.58 | 159.53 | 2,465,458 | -0.80(-0.50%) |
Sep 12, 2023 | 158.74 | 161.13 | 158.42 | 160.33 | 1,340,551 | +3.28(+2.09%) |
Sep 11, 2023 | 161.00 | 161.93 | 155.86 | 157.05 | 1,698,934 | -2.56(-1.60%) |
Sep 08, 2023 | 159.04 | 160.72 | 158.03 | 159.60 | 1,648,973 | +2.18(+1.38%) |
Sep 07, 2023 | 156.86 | 158.88 | 156.43 | 157.43 | 1,969,969 | +0.52(+0.33%) |
Sep 06, 2023 | 156.12 | 158.04 | 155.70 | 156.91 | 1,438,331 | -0.02(-0.01%) |
Sep 05, 2023 | 157.33 | 159.04 | 156.62 | 156.93 | 1,300,212 | +0.63(+0.40%) |
Sep 01, 2023 | 155.75 | 156.94 | 154.79 | 156.30 | 1,485,170 | +2.69(+1.75%) |
Aug 31, 2023 | 154.28 | 154.28 | 152.05 | 153.62 | 1,836,939 | -0.20(-0.13%) |
Aug 30, 2023 | 154.37 | 154.48 | 153.38 | 153.82 | 803,021 | +0.02(+0.01%) |
Aug 29, 2023 | 152.89 | 153.93 | 151.38 | 153.80 | 969,437 | +1.28(+0.84%) |
Aug 28, 2023 | 150.84 | 152.70 | 150.07 | 152.51 | 1,156,784 | +2.77(+1.85%) |
Aug 25, 2023 | 150.23 | 150.60 | 148.06 | 149.74 | 1,097,604 | +0.58(+0.39%) |
Aug 24, 2023 | 148.56 | 150.39 | 147.63 | 149.16 | 1,417,913 | -0.80(-0.53%) |
Aug 23, 2023 | 149.52 | 150.23 | 147.45 | 149.96 | 1,622,885 | -1.19(-0.79%) |
Aug 22, 2023 | 152.78 | 153.38 | 150.96 | 151.15 | 1,262,642 | -1.64(-1.07%) |
Aug 21, 2023 | 155.66 | 157.08 | 152.39 | 152.79 | 1,491,813 | -1.88(-1.21%) |
Aug 18, 2023 | 151.89 | 154.96 | 151.83 | 154.67 | 1,023,344 | +1.26(+0.82%) |
Aug 17, 2023 | 154.79 | 156.49 | 153.02 | 153.41 | 1,210,054 | +1.53(+1.01%) |
Aug 16, 2023 | 155.34 | 156.33 | 151.75 | 151.88 | 1,623,941 | -2.80(-1.81%) |
Aug 15, 2023 | 155.15 | 155.74 | 153.22 | 154.68 | 1,100,355 | -1.59(-1.02%) |
Aug 14, 2023 | 156.20 | 156.54 | 154.84 | 156.27 | 1,467,448 | -0.51(-0.32%) |
Aug 11, 2023 | 155.68 | 157.16 | 155.00 | 156.78 | 1,024,677 | +1.10(+0.71%) |
Aug 10, 2023 | 155.90 | 157.21 | 154.51 | 155.68 | 1,066,141 | +0.17(+0.11%) |
Aug 09, 2023 | 154.00 | 156.90 | 153.56 | 155.51 | 1,863,069 | +2.97(+1.95%) |
Aug 08, 2023 | 148.41 | 153.34 | 147.20 | 152.53 | 1,583,549 | +1.56(+1.03%) |
Aug 07, 2023 | 151.69 | 152.53 | 150.26 | 150.97 | 1,229,048 | -1.09(-0.72%) |
Aug 04, 2023 | 151.70 | 153.78 | 151.22 | 152.07 | 1,690,157 | +0.99(+0.66%) |
Aug 03, 2023 | 148.96 | 153.85 | 148.26 | 151.07 | 1,692,163 | +2.47(+1.66%) |
Aug 02, 2023 | 148.71 | 150.34 | 146.56 | 148.61 | 1,766,795 | -2.13(-1.41%) |
Aug 01, 2023 | 149.78 | 151.22 | 147.78 | 150.74 | 1,593,428 | -0.13(-0.09%) |
Jul 31, 2023 | 149.15 | 151.57 | 148.36 | 150.87 | 2,349,864 | +2.70(+1.82%) |
Jul 28, 2023 | 147.87 | 148.33 | 145.60 | 148.17 | 1,317,820 | +1.09(+0.74%) |
Jul 27, 2023 | 148.36 | 151.25 | 145.76 | 147.08 | 2,816,781 | +0.30(+0.20%) |
Jul 26, 2023 | 144.69 | 147.95 | 144.67 | 146.78 | 2,584,197 | +0.28(+0.19%) |
Jul 25, 2023 | 143.53 | 147.41 | 143.53 | 146.50 | 2,036,821 | +1.67(+1.15%) |
Jul 24, 2023 | 142.31 | 146.64 | 141.99 | 144.83 | 2,629,021 | +3.44(+2.43%) |
Jul 21, 2023 | 140.44 | 141.55 | 138.54 | 141.39 | 2,051,482 | +1.85(+1.33%) |
Jul 20, 2023 | 138.29 | 140.05 | 137.29 | 139.54 | 1,799,356 | +3.06(+2.24%) |
Jul 19, 2023 | 135.91 | 137.93 | 134.98 | 136.48 | 1,701,052 | +0.61(+0.45%) |
Jul 18, 2023 | 133.08 | 137.22 | 132.99 | 135.87 | 1,936,807 | +2.14(+1.60%) |
Jul 17, 2023 | 134.00 | 135.19 | 133.16 | 133.73 | 1,493,350 | -0.76(-0.56%) |
Jul 14, 2023 | 137.66 | 137.82 | 133.80 | 134.49 | 1,479,289 | -4.44(-3.20%) |
Jul 13, 2023 | 139.94 | 141.41 | 137.66 | 138.93 | 1,566,011 | -1.11(-0.80%) |
Jul 12, 2023 | 139.52 | 141.00 | 138.77 | 140.05 | 1,874,798 | +1.65(+1.19%) |
Jul 11, 2023 | 136.27 | 138.69 | 135.35 | 138.40 | 1,660,971 | +3.18(+2.35%) |
Jul 10, 2023 | 132.98 | 135.82 | 132.64 | 135.22 | 1,758,544 | +1.57(+1.18%) |
Jul 07, 2023 | 129.04 | 134.70 | 128.58 | 133.64 | 2,683,542 | +4.30(+3.32%) |
Jul 06, 2023 | 132.63 | 134.02 | 128.38 | 129.35 | 2,039,219 | -4.32(-3.24%) |
Jul 05, 2023 | 136.09 | 136.09 | 132.60 | 133.67 | 2,511,516 | -2.95(-2.16%) |