Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 143.18 | 143.90 | 141.40 | 141.65 | 1,115,075 | -1.92(-1.34%) |
Sep 28, 2023 | 143.78 | 144.28 | 143.47 | 143.57 | 837,493 | +0.25(+0.17%) |
Sep 27, 2023 | 144.40 | 144.64 | 142.59 | 143.32 | 883,347 | -0.94(-0.65%) |
Sep 26, 2023 | 144.79 | 145.28 | 143.86 | 144.27 | 1,174,498 | -0.66(-0.46%) |
Sep 25, 2023 | 144.74 | 145.45 | 144.74 | 144.93 | 1,158,973 | -0.01(-0.01%) |
Sep 22, 2023 | 145.27 | 146.42 | 144.76 | 144.94 | 724,261 | -0.98(-0.67%) |
Sep 21, 2023 | 147.88 | 148.66 | 145.74 | 145.92 | 1,034,042 | -1.93(-1.31%) |
Sep 20, 2023 | 147.97 | 149.16 | 147.17 | 147.85 | 719,439 | +0.05(+0.03%) |
Sep 19, 2023 | 147.51 | 147.91 | 146.77 | 147.80 | 662,136 | +0.29(+0.19%) |
Sep 18, 2023 | 148.54 | 148.91 | 147.11 | 147.51 | 875,956 | -1.17(-0.79%) |
Sep 15, 2023 | 148.94 | 150.27 | 148.38 | 148.68 | 1,508,711 | -0.30(-0.20%) |
Sep 14, 2023 | 149.82 | 150.32 | 148.27 | 148.98 | 1,220,356 | -0.57(-0.38%) |
Sep 13, 2023 | 147.46 | 149.67 | 147.04 | 149.55 | 1,395,442 | +2.43(+1.65%) |
Sep 12, 2023 | 146.24 | 147.39 | 145.84 | 147.13 | 984,278 | +1.23(+0.84%) |
Sep 11, 2023 | 144.77 | 146.24 | 144.77 | 145.90 | 851,636 | +1.10(+0.76%) |
Sep 08, 2023 | 146.32 | 146.62 | 144.41 | 144.80 | 824,857 | -0.53(-0.37%) |
Sep 07, 2023 | 143.25 | 145.45 | 143.03 | 145.34 | 1,142,587 | +2.59(+1.81%) |
Sep 06, 2023 | 143.28 | 143.47 | 142.39 | 142.75 | 819,733 | -0.91(-0.63%) |
Sep 05, 2023 | 143.34 | 144.08 | 142.43 | 143.66 | 1,221,668 | +0.17(+0.12%) |
Sep 01, 2023 | 143.03 | 144.01 | 142.78 | 143.49 | 956,924 | +0.76(+0.53%) |
Aug 31, 2023 | 144.94 | 144.94 | 142.72 | 142.73 | 1,202,501 | -1.75(-1.21%) |
Aug 30, 2023 | 145.25 | 145.75 | 143.97 | 144.48 | 801,894 | -0.04(-0.03%) |
Aug 29, 2023 | 143.66 | 144.57 | 142.73 | 144.52 | 1,055,726 | +0.50(+0.34%) |
Aug 28, 2023 | 144.59 | 145.24 | 143.66 | 144.03 | 550,586 | -0.60(-0.42%) |
Aug 25, 2023 | 144.16 | 145.25 | 144.05 | 144.63 | 697,045 | +1.03(+0.72%) |
Aug 24, 2023 | 144.66 | 145.44 | 143.59 | 143.60 | 863,347 | -1.28(-0.88%) |
Aug 23, 2023 | 145.62 | 145.85 | 144.52 | 144.88 | 821,870 | -0.10(-0.07%) |
Aug 22, 2023 | 145.07 | 146.09 | 144.87 | 144.98 | 1,002,056 | -0.34(-0.23%) |
Aug 21, 2023 | 144.73 | 145.75 | 144.34 | 145.31 | 967,583 | +0.45(+0.31%) |
Aug 18, 2023 | 144.14 | 145.95 | 143.95 | 144.86 | 1,399,866 | +0.49(+0.34%) |
Aug 17, 2023 | 146.16 | 146.51 | 144.32 | 144.37 | 894,192 | -1.95(-1.33%) |
Aug 16, 2023 | 144.65 | 147.20 | 144.65 | 146.32 | 1,475,322 | +1.67(+1.16%) |
Aug 15, 2023 | 146.29 | 146.49 | 144.61 | 144.65 | 757,646 | -1.93(-1.32%) |
Aug 14, 2023 | 146.05 | 146.99 | 145.73 | 146.58 | 801,147 | +0.45(+0.31%) |
Aug 11, 2023 | 146.18 | 146.44 | 145.41 | 146.14 | 773,678 | +0.16(+0.11%) |
Aug 10, 2023 | 146.97 | 147.67 | 145.29 | 145.98 | 1,156,611 | -1.07(-0.73%) |
Aug 09, 2023 | 145.59 | 147.58 | 145.46 | 147.05 | 1,012,067 | +1.21(+0.83%) |
Aug 08, 2023 | 147.61 | 147.64 | 145.41 | 145.84 | 1,002,380 | -1.60(-1.09%) |
Aug 07, 2023 | 147.30 | 148.40 | 147.13 | 147.44 | 1,027,277 | +0.36(+0.24%) |
Aug 04, 2023 | 147.67 | 148.47 | 146.77 | 147.09 | 1,333,839 | -0.58(-0.40%) |
Aug 03, 2023 | 150.46 | 151.02 | 147.55 | 147.67 | 1,648,539 | -3.42(-2.26%) |
Aug 02, 2023 | 150.82 | 152.02 | 150.41 | 151.09 | 1,256,307 | +0.48(+0.32%) |
Aug 01, 2023 | 151.96 | 155.12 | 150.17 | 150.61 | 1,928,307 | +0.97(+0.65%) |
Jul 31, 2023 | 149.73 | 149.75 | 148.51 | 149.64 | 1,591,113 | -0.39(-0.26%) |
Jul 28, 2023 | 151.07 | 151.57 | 149.57 | 150.03 | 1,261,507 | -0.10(-0.07%) |
Jul 27, 2023 | 151.62 | 152.09 | 148.13 | 150.13 | 1,544,028 | -1.26(-0.83%) |
Jul 26, 2023 | 150.71 | 152.78 | 150.22 | 151.39 | 1,393,779 | -1.07(-0.70%) |
Jul 25, 2023 | 152.15 | 153.31 | 151.19 | 152.46 | 736,566 | -0.35(-0.23%) |
Jul 24, 2023 | 153.22 | 153.42 | 152.03 | 152.80 | 1,051,999 | -0.64(-0.42%) |
Jul 21, 2023 | 153.09 | 154.43 | 153.02 | 153.45 | 1,366,245 | +0.43(+0.28%) |
Jul 20, 2023 | 148.54 | 153.10 | 148.31 | 153.02 | 1,189,604 | +5.00(+3.38%) |
Jul 19, 2023 | 148.05 | 148.35 | 147.23 | 148.02 | 1,157,561 | +0.41(+0.28%) |
Jul 18, 2023 | 148.37 | 149.11 | 146.99 | 147.61 | 882,673 | -1.07(-0.72%) |
Jul 17, 2023 | 148.43 | 149.92 | 148.43 | 148.68 | 793,647 | +0.16(+0.11%) |
Jul 14, 2023 | 148.13 | 148.58 | 147.37 | 148.52 | 806,666 | +0.38(+0.25%) |
Jul 13, 2023 | 147.65 | 148.46 | 147.05 | 148.15 | 1,177,777 | +0.41(+0.28%) |
Jul 12, 2023 | 149.52 | 149.68 | 147.48 | 147.73 | 1,084,162 | -0.66(-0.45%) |
Jul 11, 2023 | 149.41 | 149.94 | 146.62 | 148.40 | 1,228,718 | -1.03(-0.69%) |
Jul 10, 2023 | 149.18 | 150.66 | 148.67 | 149.43 | 902,769 | +0.56(+0.37%) |
Jul 07, 2023 | 149.01 | 149.92 | 148.64 | 148.87 | 631,246 | -1.09(-0.73%) |
Jul 06, 2023 | 149.11 | 150.44 | 148.43 | 149.96 | 864,774 | +0.28(+0.19%) |
Jul 05, 2023 | 149.34 | 149.94 | 148.80 | 149.68 | 832,466 | -0.25(-0.17%) |