Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 154.66 | 154.66 | 150.30 | 151.36 | 459,502 | -2.49(-1.62%) |
Sep 28, 2023 | 153.32 | 155.52 | 152.74 | 153.85 | 235,469 | +0.80(+0.52%) |
Sep 27, 2023 | 151.33 | 153.56 | 150.76 | 153.06 | 344,214 | +2.01(+1.33%) |
Sep 26, 2023 | 154.33 | 154.51 | 150.63 | 151.04 | 349,538 | -3.92(-2.53%) |
Sep 25, 2023 | 153.32 | 155.01 | 154.14 | 154.97 | 157,118 | +1.27(+0.82%) |
Sep 22, 2023 | 152.68 | 154.48 | 152.68 | 153.70 | 140,371 | +0.65(+0.42%) |
Sep 21, 2023 | 155.52 | 155.52 | 152.66 | 153.06 | 270,091 | -3.42(-2.19%) |
Sep 20, 2023 | 157.56 | 159.26 | 156.28 | 156.48 | 642,253 | -1.01(-0.64%) |
Sep 19, 2023 | 160.07 | 162.29 | 155.84 | 157.49 | 677,547 | -2.48(-1.55%) |
Sep 18, 2023 | 158.48 | 162.80 | 157.69 | 159.97 | 778,685 | +1.45(+0.92%) |
Sep 15, 2023 | 155.31 | 158.80 | 155.31 | 158.51 | 855,269 | +3.07(+1.97%) |
Sep 14, 2023 | 154.43 | 155.48 | 153.33 | 155.44 | 298,582 | +1.94(+1.26%) |
Sep 13, 2023 | 153.89 | 154.60 | 152.75 | 153.50 | 270,009 | -0.35(-0.23%) |
Sep 12, 2023 | 153.94 | 155.25 | 153.32 | 153.85 | 239,380 | -0.19(-0.12%) |
Sep 11, 2023 | 155.54 | 155.55 | 153.32 | 154.04 | 195,303 | -0.80(-0.51%) |
Sep 08, 2023 | 156.65 | 156.65 | 154.39 | 154.84 | 185,005 | -1.28(-0.82%) |
Sep 07, 2023 | 157.11 | 157.55 | 154.95 | 156.11 | 333,997 | -1.87(-1.18%) |
Sep 06, 2023 | 156.89 | 158.14 | 155.87 | 157.98 | 301,041 | +0.86(+0.54%) |
Sep 05, 2023 | 157.25 | 160.54 | 152.48 | 157.13 | 536,448 | -1.02(-0.64%) |
Sep 01, 2023 | 158.11 | 159.46 | 157.25 | 158.14 | 306,958 | +1.48(+0.95%) |
Aug 31, 2023 | 157.78 | 158.89 | 155.95 | 156.66 | 382,615 | -0.38(-0.24%) |
Aug 30, 2023 | 157.56 | 158.63 | 156.51 | 157.04 | 174,740 | -0.54(-0.34%) |
Aug 29, 2023 | 157.29 | 158.50 | 155.74 | 157.57 | 173,300 | +0.29(+0.18%) |
Aug 28, 2023 | 157.92 | 159.52 | 156.48 | 157.29 | 221,938 | +0.74(+0.47%) |
Aug 25, 2023 | 156.70 | 157.43 | 155.25 | 156.55 | 334,198 | -0.02(-0.01%) |
Aug 24, 2023 | 158.35 | 159.16 | 156.15 | 156.57 | 196,779 | -1.62(-1.03%) |
Aug 23, 2023 | 158.56 | 159.75 | 156.86 | 158.19 | 287,903 | +0.48(+0.30%) |
Aug 22, 2023 | 157.87 | 158.79 | 157.03 | 157.71 | 201,618 | +0.12(+0.08%) |
Aug 21, 2023 | 157.08 | 158.43 | 154.53 | 157.59 | 309,265 | +0.38(+0.24%) |
Aug 18, 2023 | 156.05 | 157.35 | 154.75 | 157.22 | 1,163,600 | +0.86(+0.55%) |
Aug 17, 2023 | 161.02 | 161.02 | 154.90 | 156.36 | 1,007,274 | -9.16(-5.54%) |
Aug 16, 2023 | 165.13 | 166.56 | 164.77 | 165.53 | 126,206 | -0.34(-0.20%) |
Aug 15, 2023 | 167.98 | 168.53 | 165.52 | 165.87 | 165,802 | -2.14(-1.27%) |
Aug 14, 2023 | 167.50 | 168.64 | 165.81 | 168.00 | 254,568 | +0.63(+0.37%) |
Aug 11, 2023 | 165.08 | 168.10 | 164.55 | 167.38 | 231,868 | +2.86(+1.74%) |
Aug 10, 2023 | 168.46 | 169.73 | 160.11 | 164.51 | 370,162 | -1.51(-0.91%) |
Aug 09, 2023 | 166.36 | 166.73 | 164.34 | 166.02 | 259,109 | +0.11(+0.07%) |
Aug 08, 2023 | 165.15 | 166.92 | 164.58 | 165.91 | 323,301 | -0.86(-0.52%) |
Aug 07, 2023 | 168.35 | 169.96 | 166.75 | 166.78 | 726,151 | -1.20(-0.72%) |
Aug 04, 2023 | 167.93 | 169.82 | 165.65 | 167.98 | 188,730 | -0.11(-0.06%) |
Aug 03, 2023 | 166.69 | 170.49 | 163.91 | 168.09 | 346,719 | +0.65(+0.39%) |
Aug 02, 2023 | 166.19 | 168.78 | 165.85 | 167.44 | 220,594 | -0.94(-0.56%) |
Aug 01, 2023 | 167.03 | 169.50 | 166.41 | 168.39 | 255,960 | +0.20(+0.12%) |
Jul 31, 2023 | 169.43 | 169.58 | 166.77 | 168.19 | 282,965 | -1.24(-0.73%) |
Jul 28, 2023 | 167.61 | 170.40 | 167.26 | 169.43 | 403,231 | +2.73(+1.64%) |
Jul 27, 2023 | 170.43 | 170.43 | 165.24 | 166.70 | 301,072 | -2.46(-1.45%) |
Jul 26, 2023 | 169.19 | 171.00 | 169.03 | 169.16 | 221,481 | -0.90(-0.53%) |
Jul 25, 2023 | 167.15 | 170.35 | 166.91 | 170.06 | 204,147 | +2.47(+1.48%) |
Jul 24, 2023 | 168.58 | 169.64 | 166.18 | 167.58 | 273,173 | -1.16(-0.69%) |
Jul 21, 2023 | 171.28 | 171.28 | 168.37 | 168.75 | 544,160 | -2.11(-1.23%) |
Jul 20, 2023 | 169.90 | 171.60 | 169.89 | 170.85 | 173,459 | +1.61(+0.95%) |
Jul 19, 2023 | 171.61 | 172.23 | 167.84 | 169.24 | 236,041 | -2.01(-1.17%) |
Jul 18, 2023 | 171.66 | 171.81 | 170.23 | 171.25 | 163,666 | +0.10(+0.06%) |
Jul 17, 2023 | 169.12 | 171.71 | 168.35 | 171.15 | 296,956 | +1.57(+0.93%) |
Jul 14, 2023 | 166.24 | 170.01 | 166.09 | 169.58 | 193,946 | +2.81(+1.69%) |
Jul 13, 2023 | 165.45 | 167.69 | 165.41 | 166.77 | 127,524 | +1.30(+0.79%) |
Jul 12, 2023 | 167.89 | 167.89 | 165.00 | 165.47 | 174,998 | -0.32(-0.19%) |
Jul 11, 2023 | 166.78 | 171.20 | 164.82 | 165.78 | 325,316 | -0.98(-0.59%) |
Jul 10, 2023 | 161.52 | 166.91 | 161.52 | 166.77 | 368,716 | +5.01(+3.10%) |
Jul 07, 2023 | 161.60 | 163.84 | 161.36 | 161.76 | 157,226 | -0.50(-0.31%) |
Jul 06, 2023 | 161.52 | 162.99 | 160.76 | 162.26 | 331,227 | -0.97(-0.60%) |
Jul 05, 2023 | 163.01 | 164.05 | 161.48 | 163.23 | 236,945 | -0.41(-0.25%) |