Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 148.29 | 148.29 | 144.67 | 145.25 | 5,799,264 | -2.58(-1.75%) |
Sep 28, 2023 | 146.83 | 148.80 | 146.76 | 147.83 | 5,846,062 | +0.80(+0.54%) |
Sep 27, 2023 | 145.12 | 148.20 | 144.47 | 147.03 | 6,283,068 | +4.22(+2.96%) |
Sep 26, 2023 | 141.91 | 144.03 | 141.71 | 142.81 | 3,867,256 | -0.62(-0.43%) |
Sep 25, 2023 | 140.81 | 143.56 | 142.79 | 143.43 | 3,508,592 | +2.59(+1.84%) |
Sep 22, 2023 | 142.59 | 143.51 | 140.61 | 140.84 | 6,047,088 | -0.41(-0.29%) |
Sep 21, 2023 | 143.77 | 144.47 | 140.93 | 141.25 | 5,789,244 | -1.66(-1.16%) |
Sep 20, 2023 | 144.31 | 146.02 | 142.77 | 142.91 | 4,047,288 | -2.23(-1.54%) |
Sep 19, 2023 | 148.20 | 148.54 | 144.40 | 145.14 | 4,262,647 | -1.62(-1.10%) |
Sep 18, 2023 | 148.11 | 148.39 | 145.95 | 146.76 | 3,492,655 | +0.04(+0.03%) |
Sep 15, 2023 | 148.24 | 148.87 | 146.18 | 146.72 | 5,738,519 | -2.54(-1.70%) |
Sep 14, 2023 | 150.10 | 151.04 | 148.99 | 149.26 | 4,732,918 | +0.73(+0.49%) |
Sep 13, 2023 | 150.45 | 150.70 | 147.53 | 148.53 | 3,537,179 | -1.74(-1.16%) |
Sep 12, 2023 | 148.14 | 150.60 | 147.91 | 150.26 | 4,014,946 | +3.55(+2.42%) |
Sep 11, 2023 | 150.62 | 151.09 | 146.28 | 146.72 | 4,390,454 | -2.94(-1.97%) |
Sep 08, 2023 | 148.76 | 151.01 | 148.75 | 149.66 | 3,328,729 | +1.70(+1.15%) |
Sep 07, 2023 | 148.05 | 149.08 | 147.44 | 147.96 | 3,319,147 | -0.01(-0.01%) |
Sep 06, 2023 | 147.57 | 149.34 | 146.57 | 147.97 | 3,534,254 | -0.04(-0.03%) |
Sep 05, 2023 | 149.58 | 150.57 | 147.97 | 148.01 | 5,405,261 | -0.83(-0.56%) |
Sep 01, 2023 | 147.02 | 149.27 | 146.83 | 148.84 | 3,922,590 | +3.58(+2.47%) |
Aug 31, 2023 | 145.64 | 145.90 | 143.93 | 145.25 | 2,670,995 | +0.13(+0.09%) |
Aug 30, 2023 | 144.59 | 145.75 | 144.05 | 145.12 | 2,983,639 | +0.98(+0.68%) |
Aug 29, 2023 | 143.91 | 144.41 | 141.96 | 144.15 | 2,249,692 | +0.72(+0.50%) |
Aug 28, 2023 | 143.81 | 144.72 | 142.42 | 143.43 | 2,457,659 | +0.83(+0.58%) |
Aug 25, 2023 | 141.91 | 143.32 | 140.25 | 142.59 | 3,248,164 | +1.82(+1.29%) |
Aug 24, 2023 | 140.21 | 142.27 | 140.20 | 140.78 | 3,091,514 | -0.93(-0.66%) |
Aug 23, 2023 | 141.65 | 142.24 | 139.87 | 141.71 | 4,178,386 | -1.46(-1.02%) |
Aug 22, 2023 | 144.84 | 145.40 | 143.08 | 143.16 | 2,648,607 | -1.47(-1.02%) |
Aug 21, 2023 | 145.56 | 146.44 | 143.19 | 144.64 | 2,561,086 | +0.16(+0.11%) |
Aug 18, 2023 | 141.50 | 144.50 | 141.36 | 144.48 | 5,439,425 | +1.49(+1.05%) |
Aug 17, 2023 | 143.39 | 144.59 | 142.72 | 142.99 | 3,605,217 | +1.96(+1.39%) |
Aug 16, 2023 | 141.78 | 143.80 | 140.89 | 141.02 | 3,696,022 | -0.64(-0.45%) |
Aug 15, 2023 | 142.54 | 142.88 | 140.87 | 141.66 | 3,539,044 | -2.71(-1.87%) |
Aug 14, 2023 | 144.59 | 144.77 | 142.94 | 144.36 | 3,274,058 | -1.02(-0.70%) |
Aug 11, 2023 | 143.45 | 146.08 | 143.44 | 145.38 | 3,113,552 | +1.70(+1.18%) |
Aug 10, 2023 | 144.89 | 146.08 | 142.52 | 143.68 | 3,544,735 | -1.24(-0.86%) |
Aug 09, 2023 | 144.64 | 146.96 | 143.44 | 144.92 | 4,447,131 | +1.91(+1.33%) |
Aug 08, 2023 | 139.03 | 143.06 | 138.19 | 143.01 | 3,746,840 | +1.32(+0.93%) |
Aug 07, 2023 | 141.37 | 142.19 | 140.31 | 141.70 | 3,201,379 | +0.78(+0.55%) |
Aug 04, 2023 | 140.44 | 142.84 | 139.83 | 140.91 | 4,391,114 | +1.05(+0.75%) |
Aug 03, 2023 | 137.62 | 141.24 | 136.31 | 139.86 | 5,159,205 | +2.85(+2.08%) |
Aug 02, 2023 | 138.14 | 138.69 | 135.56 | 137.01 | 4,557,898 | -2.27(-1.63%) |
Aug 01, 2023 | 138.08 | 139.42 | 137.21 | 139.27 | 4,499,169 | -0.46(-0.33%) |
Jul 31, 2023 | 138.76 | 139.92 | 138.61 | 139.73 | 3,281,667 | +2.06(+1.50%) |
Jul 28, 2023 | 135.98 | 137.79 | 134.77 | 137.67 | 3,934,013 | +2.72(+2.01%) |
Jul 27, 2023 | 137.40 | 137.85 | 134.46 | 134.96 | 3,658,800 | -0.99(-0.73%) |
Jul 26, 2023 | 134.07 | 136.50 | 133.99 | 135.94 | 2,631,177 | +0.39(+0.29%) |
Jul 25, 2023 | 134.74 | 136.80 | 133.77 | 135.55 | 3,802,945 | +0.45(+0.33%) |
Jul 24, 2023 | 133.56 | 136.44 | 133.34 | 135.10 | 4,814,993 | +2.16(+1.62%) |
Jul 21, 2023 | 133.15 | 133.15 | 131.45 | 132.94 | 3,916,495 | +0.70(+0.53%) |
Jul 20, 2023 | 131.97 | 132.52 | 130.98 | 132.24 | 3,828,670 | +1.39(+1.06%) |
Jul 19, 2023 | 130.78 | 132.22 | 130.07 | 130.85 | 3,969,412 | +0.66(+0.51%) |
Jul 18, 2023 | 126.84 | 131.39 | 126.74 | 130.19 | 6,133,134 | +3.56(+2.81%) |
Jul 17, 2023 | 125.68 | 127.33 | 125.25 | 126.63 | 3,297,656 | +0.54(+0.43%) |
Jul 14, 2023 | 130.28 | 130.28 | 125.90 | 126.09 | 4,632,945 | -4.68(-3.58%) |
Jul 13, 2023 | 130.55 | 132.82 | 129.79 | 130.77 | 6,513,249 | +0.34(+0.26%) |
Jul 12, 2023 | 130.93 | 131.86 | 129.76 | 130.43 | 4,541,403 | +0.47(+0.36%) |
Jul 11, 2023 | 127.71 | 130.20 | 127.07 | 129.96 | 4,362,614 | +3.15(+2.48%) |
Jul 10, 2023 | 125.72 | 126.98 | 125.31 | 126.82 | 2,970,176 | +1.06(+0.85%) |
Jul 07, 2023 | 121.86 | 127.54 | 121.86 | 125.75 | 5,247,156 | +3.47(+2.84%) |
Jul 06, 2023 | 124.52 | 125.01 | 120.39 | 122.28 | 5,859,792 | -3.15(-2.52%) |
Jul 05, 2023 | 126.71 | 126.78 | 125.02 | 125.44 | 3,223,724 | -0.60(-0.47%) |