Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 144.95 | 145.11 | 141.31 | 141.46 | 12,225,428 | -2.51(-1.74%) |
Sep 28, 2023 | 142.69 | 145.22 | 142.43 | 143.97 | 9,090,664 | +1.77(+1.24%) |
Sep 27, 2023 | 141.63 | 142.51 | 140.97 | 142.20 | 6,887,630 | +0.83(+0.59%) |
Sep 26, 2023 | 141.05 | 142.26 | 140.69 | 141.37 | 7,656,047 | -1.48(-1.04%) |
Sep 25, 2023 | 141.78 | 142.93 | 141.74 | 142.86 | 7,219,916 | +0.70(+0.49%) |
Sep 22, 2023 | 143.68 | 143.89 | 141.63 | 142.16 | 7,249,931 | -1.38(-0.96%) |
Sep 21, 2023 | 143.96 | 145.20 | 143.03 | 143.53 | 8,255,820 | -1.13(-0.78%) |
Sep 20, 2023 | 145.98 | 146.56 | 144.50 | 144.66 | 7,516,836 | -0.62(-0.42%) |
Sep 19, 2023 | 145.83 | 146.05 | 143.60 | 145.28 | 8,144,962 | -0.19(-0.13%) |
Sep 18, 2023 | 144.53 | 145.48 | 144.12 | 145.46 | 6,675,709 | +0.30(+0.21%) |
Sep 15, 2023 | 145.27 | 146.05 | 144.67 | 145.16 | 20,380,340 | -0.43(-0.29%) |
Sep 14, 2023 | 144.21 | 146.22 | 143.90 | 145.59 | 10,285,035 | +2.77(+1.94%) |
Sep 13, 2023 | 143.72 | 144.08 | 142.24 | 142.82 | 8,535,159 | +0.07(+0.05%) |
Sep 12, 2023 | 140.96 | 143.71 | 140.52 | 142.75 | 8,573,207 | +1.83(+1.30%) |
Sep 11, 2023 | 141.20 | 141.49 | 140.16 | 140.92 | 7,025,541 | +0.62(+0.44%) |
Sep 08, 2023 | 139.85 | 140.58 | 139.15 | 140.30 | 7,289,269 | +0.11(+0.08%) |
Sep 07, 2023 | 140.59 | 141.70 | 139.87 | 140.19 | 8,584,186 | -1.21(-0.86%) |
Sep 06, 2023 | 141.15 | 141.97 | 140.57 | 141.40 | 8,846,105 | -0.24(-0.17%) |
Sep 05, 2023 | 143.55 | 144.57 | 141.45 | 141.64 | 8,051,421 | -1.58(-1.10%) |
Sep 01, 2023 | 142.51 | 144.45 | 142.12 | 143.22 | 8,102,332 | +0.48(+0.33%) |
Aug 31, 2023 | 144.62 | 144.71 | 142.38 | 142.74 | 11,208,150 | -1.78(-1.24%) |
Aug 30, 2023 | 144.97 | 145.49 | 143.58 | 144.53 | 6,434,379 | -0.59(-0.40%) |
Aug 29, 2023 | 144.09 | 145.20 | 143.57 | 145.11 | 6,603,390 | +1.17(+0.81%) |
Aug 28, 2023 | 143.95 | 144.96 | 143.52 | 143.94 | 5,222,235 | +0.50(+0.35%) |
Aug 25, 2023 | 143.67 | 144.97 | 142.27 | 143.44 | 6,863,973 | -0.18(-0.12%) |
Aug 24, 2023 | 143.88 | 145.74 | 143.38 | 143.62 | 6,697,978 | -0.14(-0.09%) |
Aug 23, 2023 | 142.76 | 143.96 | 141.89 | 143.75 | 8,053,496 | +0.97(+0.68%) |
Aug 22, 2023 | 145.60 | 145.97 | 142.27 | 142.79 | 9,922,585 | -3.02(-2.07%) |
Aug 21, 2023 | 145.98 | 146.42 | 144.39 | 145.81 | 8,535,368 | +0.50(+0.34%) |
Aug 18, 2023 | 144.03 | 145.83 | 143.83 | 145.31 | 8,731,724 | +0.33(+0.23%) |
Aug 17, 2023 | 147.18 | 147.55 | 144.76 | 144.98 | 10,202,226 | -1.52(-1.04%) |
Aug 16, 2023 | 146.91 | 147.26 | 146.01 | 146.50 | 7,153,000 | -0.62(-0.42%) |
Aug 15, 2023 | 149.10 | 149.51 | 146.54 | 147.13 | 10,557,573 | -3.84(-2.55%) |
Aug 14, 2023 | 149.84 | 151.12 | 149.17 | 150.97 | 5,179,504 | +0.31(+0.21%) |
Aug 11, 2023 | 149.28 | 150.73 | 148.88 | 150.66 | 5,311,022 | +0.87(+0.58%) |
Aug 10, 2023 | 150.59 | 151.63 | 149.33 | 149.79 | 6,145,706 | -0.22(-0.15%) |
Aug 09, 2023 | 151.51 | 151.70 | 149.71 | 150.02 | 6,435,576 | -2.04(-1.34%) |
Aug 08, 2023 | 150.53 | 152.15 | 148.85 | 152.06 | 8,839,264 | -0.86(-0.56%) |
Aug 07, 2023 | 152.76 | 153.83 | 152.76 | 152.91 | 7,433,795 | +0.72(+0.47%) |
Aug 04, 2023 | 152.56 | 153.93 | 151.88 | 152.19 | 6,365,579 | -0.32(-0.21%) |
Aug 03, 2023 | 151.20 | 153.07 | 150.56 | 152.51 | 6,239,489 | +0.93(+0.61%) |
Aug 02, 2023 | 151.74 | 151.87 | 150.16 | 151.59 | 8,510,781 | -1.74(-1.13%) |
Aug 01, 2023 | 153.57 | 154.12 | 152.32 | 153.32 | 7,027,386 | -0.76(-0.49%) |
Jul 31, 2023 | 153.32 | 155.47 | 153.29 | 154.08 | 9,118,196 | +1.02(+0.67%) |
Jul 28, 2023 | 153.42 | 153.73 | 152.60 | 153.06 | 9,335,009 | +0.87(+0.57%) |
Jul 27, 2023 | 153.90 | 154.88 | 151.74 | 152.19 | 11,047,423 | -1.70(-1.10%) |
Jul 26, 2023 | 152.87 | 154.37 | 152.44 | 153.89 | 8,946,809 | +0.92(+0.60%) |
Jul 25, 2023 | 153.44 | 153.85 | 152.13 | 152.97 | 10,202,878 | -1.15(-0.75%) |
Jul 24, 2023 | 151.17 | 154.89 | 150.93 | 154.12 | 14,740,208 | +2.97(+1.97%) |
Jul 21, 2023 | 151.98 | 152.31 | 150.90 | 151.15 | 10,903,957 | -1.17(-0.77%) |
Jul 20, 2023 | 150.74 | 152.75 | 150.62 | 152.32 | 10,182,802 | +1.85(+1.23%) |
Jul 19, 2023 | 149.00 | 151.40 | 148.49 | 150.47 | 12,822,821 | +0.58(+0.38%) |
Jul 18, 2023 | 149.62 | 150.61 | 149.07 | 149.89 | 13,830,517 | +0.27(+0.18%) |
Jul 17, 2023 | 146.66 | 149.98 | 146.66 | 149.62 | 17,693,418 | +3.52(+2.41%) |
Jul 14, 2023 | 147.83 | 149.14 | 144.77 | 146.09 | 27,727,194 | +0.88(+0.60%) |
Jul 13, 2023 | 145.05 | 145.71 | 144.12 | 145.22 | 11,494,094 | +0.70(+0.49%) |
Jul 12, 2023 | 143.83 | 146.19 | 143.39 | 144.51 | 11,606,552 | +0.71(+0.50%) |
Jul 11, 2023 | 142.75 | 144.19 | 142.13 | 143.80 | 11,546,938 | +2.21(+1.56%) |
Jul 10, 2023 | 140.96 | 142.41 | 140.96 | 141.59 | 9,387,926 | +0.79(+0.56%) |
Jul 07, 2023 | 140.38 | 142.26 | 139.49 | 140.80 | 9,207,363 | +1.10(+0.79%) |
Jul 06, 2023 | 139.51 | 139.87 | 137.97 | 139.70 | 9,955,296 | -1.40(-0.99%) |
Jul 05, 2023 | 141.38 | 141.86 | 140.82 | 141.09 | 9,160,173 | -0.95(-0.67%) |