Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 162.49 | 174.70 | 162.19 | 165.87 | 823,638 | +6.73(+4.23%) |
Sep 28, 2023 | 158.58 | 161.41 | 155.72 | 159.14 | 500,227 | +4.90(+3.18%) |
Sep 27, 2023 | 151.11 | 154.50 | 149.99 | 154.24 | 271,622 | +4.82(+3.23%) |
Sep 26, 2023 | 150.93 | 154.36 | 148.12 | 149.42 | 313,252 | -3.64(-2.38%) |
Sep 25, 2023 | 150.78 | 153.80 | 152.00 | 153.06 | 285,064 | +0.39(+0.26%) |
Sep 22, 2023 | 154.23 | 157.24 | 151.96 | 152.67 | 339,083 | +0.30(+0.20%) |
Sep 21, 2023 | 153.41 | 154.00 | 147.00 | 152.37 | 559,257 | -4.48(-2.86%) |
Sep 20, 2023 | 163.55 | 164.43 | 156.68 | 156.85 | 389,325 | -5.50(-3.39%) |
Sep 19, 2023 | 164.34 | 166.56 | 160.59 | 162.35 | 475,452 | -2.52(-1.53%) |
Sep 18, 2023 | 157.19 | 167.35 | 156.03 | 164.87 | 890,874 | +5.34(+3.35%) |
Sep 15, 2023 | 158.10 | 160.54 | 157.48 | 159.53 | 1,201,327 | +1.52(+0.96%) |
Sep 14, 2023 | 161.59 | 163.03 | 158.01 | 158.01 | 270,648 | -2.63(-1.64%) |
Sep 13, 2023 | 160.50 | 163.50 | 159.53 | 160.64 | 459,283 | +0.49(+0.31%) |
Sep 12, 2023 | 159.20 | 162.02 | 159.01 | 160.15 | 363,159 | -1.23(-0.76%) |
Sep 11, 2023 | 158.98 | 163.49 | 156.56 | 161.38 | 431,132 | +4.87(+3.11%) |
Sep 08, 2023 | 155.24 | 160.90 | 155.24 | 156.51 | 372,020 | +0.29(+0.19%) |
Sep 07, 2023 | 151.12 | 157.39 | 148.08 | 156.22 | 275,008 | +1.21(+0.78%) |
Sep 06, 2023 | 153.79 | 157.76 | 152.43 | 155.01 | 323,049 | +1.07(+0.70%) |
Sep 05, 2023 | 148.69 | 155.54 | 148.19 | 153.94 | 483,188 | +5.02(+3.37%) |
Sep 01, 2023 | 149.00 | 152.47 | 145.25 | 148.92 | 791,101 | +1.76(+1.20%) |
Aug 31, 2023 | 147.04 | 148.74 | 145.10 | 147.16 | 423,242 | -0.08(-0.05%) |
Aug 30, 2023 | 144.24 | 148.92 | 143.74 | 147.24 | 599,316 | +2.61(+1.80%) |
Aug 29, 2023 | 133.21 | 145.25 | 133.21 | 144.63 | 666,251 | +10.15(+7.55%) |
Aug 28, 2023 | 135.01 | 138.61 | 133.87 | 134.48 | 430,381 | -0.59(-0.44%) |
Aug 25, 2023 | 131.09 | 135.33 | 131.09 | 135.07 | 270,641 | +3.77(+2.87%) |
Aug 24, 2023 | 137.45 | 137.46 | 130.90 | 131.30 | 276,491 | -4.59(-3.38%) |
Aug 23, 2023 | 130.55 | 136.71 | 129.41 | 135.89 | 458,765 | +5.90(+4.54%) |
Aug 22, 2023 | 128.80 | 130.65 | 126.14 | 129.99 | 325,263 | +3.10(+2.44%) |
Aug 21, 2023 | 124.62 | 128.35 | 124.01 | 126.89 | 413,280 | +2.99(+2.41%) |
Aug 18, 2023 | 123.49 | 126.89 | 121.89 | 123.90 | 573,180 | -2.71(-2.14%) |
Aug 17, 2023 | 130.71 | 130.99 | 125.48 | 126.61 | 426,822 | -3.63(-2.79%) |
Aug 16, 2023 | 130.45 | 131.33 | 129.00 | 130.24 | 315,020 | -0.35(-0.27%) |
Aug 15, 2023 | 135.76 | 137.10 | 130.43 | 130.59 | 565,695 | -6.86(-4.99%) |
Aug 14, 2023 | 137.36 | 138.98 | 136.00 | 137.45 | 370,932 | -1.36(-0.98%) |
Aug 11, 2023 | 138.25 | 140.93 | 137.28 | 138.81 | 334,383 | -2.17(-1.54%) |
Aug 10, 2023 | 146.50 | 147.24 | 139.00 | 140.98 | 526,982 | -3.93(-2.71%) |
Aug 09, 2023 | 144.23 | 153.42 | 141.51 | 144.91 | 1,273,123 | +8.91(+6.55%) |
Aug 08, 2023 | 139.10 | 139.25 | 130.43 | 136.00 | 1,148,230 | -4.14(-2.95%) |
Aug 07, 2023 | 137.50 | 140.93 | 135.28 | 140.14 | 624,588 | +2.78(+2.02%) |
Aug 04, 2023 | 141.47 | 143.08 | 137.01 | 137.36 | 625,541 | -3.88(-2.75%) |
Aug 03, 2023 | 142.00 | 145.00 | 140.31 | 141.24 | 344,490 | -2.91(-2.02%) |
Aug 02, 2023 | 149.16 | 150.12 | 139.76 | 144.15 | 561,425 | -8.13(-5.34%) |
Aug 01, 2023 | 153.39 | 153.71 | 149.33 | 152.28 | 246,542 | -2.91(-1.88%) |
Jul 31, 2023 | 151.93 | 156.19 | 151.93 | 155.19 | 381,461 | +4.23(+2.80%) |
Jul 28, 2023 | 148.90 | 152.65 | 148.88 | 150.96 | 376,053 | +5.43(+3.73%) |
Jul 27, 2023 | 151.13 | 155.99 | 144.95 | 145.53 | 934,423 | -2.68(-1.81%) |
Jul 26, 2023 | 147.52 | 150.42 | 146.37 | 148.21 | 248,832 | -0.32(-0.22%) |
Jul 25, 2023 | 147.23 | 150.40 | 147.01 | 148.53 | 189,523 | +0.85(+0.58%) |
Jul 24, 2023 | 149.00 | 151.13 | 144.63 | 147.68 | 413,831 | -1.82(-1.22%) |
Jul 21, 2023 | 148.34 | 151.40 | 144.91 | 149.50 | 634,588 | +3.41(+2.33%) |
Jul 20, 2023 | 157.49 | 159.72 | 144.35 | 146.09 | 648,881 | -14.35(-8.94%) |
Jul 19, 2023 | 160.40 | 162.20 | 154.87 | 160.44 | 587,074 | +1.79(+1.13%) |
Jul 18, 2023 | 158.50 | 159.86 | 154.00 | 158.65 | 514,648 | +0.17(+0.11%) |
Jul 17, 2023 | 150.00 | 159.04 | 148.88 | 158.48 | 389,848 | +8.97(+6.00%) |
Jul 14, 2023 | 154.62 | 154.62 | 147.74 | 149.51 | 615,133 | -4.38(-2.85%) |
Jul 13, 2023 | 156.08 | 157.00 | 152.13 | 153.89 | 470,575 | -0.30(-0.19%) |
Jul 12, 2023 | 151.78 | 161.09 | 151.78 | 154.19 | 1,010,059 | +4.69(+3.14%) |
Jul 11, 2023 | 139.10 | 149.90 | 139.04 | 149.50 | 653,748 | +10.59(+7.62%) |
Jul 10, 2023 | 134.33 | 140.52 | 133.32 | 138.91 | 409,608 | +3.66(+2.71%) |
Jul 07, 2023 | 134.50 | 138.25 | 134.50 | 135.25 | 271,383 | +1.67(+1.25%) |
Jul 06, 2023 | 140.21 | 140.21 | 132.44 | 133.58 | 565,465 | -7.71(-5.46%) |
Jul 05, 2023 | 142.05 | 142.05 | 138.09 | 141.29 | 375,727 | -1.07(-0.75%) |