Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 144.46 | 144.46 | 142.83 | 143.12 | 10,346 | -0.66(-0.46%) |
Sep 28, 2023 | 142.89 | 144.04 | 142.89 | 143.79 | 4,244 | +0.93(+0.65%) |
Sep 27, 2023 | 143.15 | 143.21 | 141.97 | 142.86 | 4,284 | +0.17(+0.12%) |
Sep 26, 2023 | 143.39 | 143.39 | 142.55 | 142.69 | 3,773 | -1.93(-1.33%) |
Sep 25, 2023 | 143.82 | 144.62 | 144.18 | 144.62 | 3,629 | +0.52(+0.36%) |
Sep 22, 2023 | 144.77 | 144.79 | 144.08 | 144.10 | 5,001 | -0.42(-0.29%) |
Sep 21, 2023 | 146.11 | 146.11 | 144.51 | 144.51 | 5,096 | -2.16(-1.47%) |
Sep 20, 2023 | 147.64 | 148.30 | 146.68 | 146.68 | 13,333 | -0.78(-0.53%) |
Sep 19, 2023 | 147.81 | 147.81 | 147.00 | 147.46 | 7,705 | -0.33(-0.22%) |
Sep 18, 2023 | 147.98 | 148.22 | 147.77 | 147.78 | 5,648 | -0.07(-0.05%) |
Sep 15, 2023 | 148.66 | 148.91 | 147.71 | 147.86 | 7,045 | -1.33(-0.89%) |
Sep 14, 2023 | 148.57 | 149.35 | 148.57 | 149.19 | 3,834 | +1.64(+1.11%) |
Sep 13, 2023 | 147.81 | 147.86 | 147.16 | 147.55 | 3,758 | -0.25(-0.17%) |
Sep 12, 2023 | 147.13 | 148.57 | 147.13 | 147.80 | 4,771 | +0.20(+0.14%) |
Sep 11, 2023 | 147.69 | 148.13 | 147.59 | 147.59 | 2,613 | +0.56(+0.38%) |
Sep 08, 2023 | 147.28 | 147.29 | 146.92 | 147.03 | 2,996 | +0.36(+0.24%) |
Sep 07, 2023 | 146.60 | 146.88 | 146.60 | 146.68 | 3,366 | -0.35(-0.24%) |
Sep 06, 2023 | 147.49 | 147.49 | 146.32 | 147.03 | 8,465 | -0.69(-0.47%) |
Sep 05, 2023 | 148.83 | 148.83 | 147.72 | 147.72 | 2,789 | -1.41(-0.95%) |
Sep 01, 2023 | 149.22 | 149.22 | 148.94 | 149.13 | 2,669 | +0.65(+0.44%) |
Aug 31, 2023 | 148.49 | 148.83 | 148.44 | 148.48 | 8,053 | -0.12(-0.08%) |
Aug 30, 2023 | 148.88 | 148.92 | 148.60 | 148.60 | 2,765 | +0.27(+0.18%) |
Aug 29, 2023 | 146.57 | 148.34 | 146.57 | 148.34 | 6,404 | +1.69(+1.15%) |
Aug 28, 2023 | 146.11 | 146.80 | 146.11 | 146.65 | 2,203 | +1.00(+0.69%) |
Aug 25, 2023 | 144.32 | 145.65 | 144.32 | 145.65 | 1,451 | +0.52(+0.36%) |
Aug 24, 2023 | 146.38 | 146.98 | 145.13 | 145.13 | 7,180 | -1.06(-0.73%) |
Aug 23, 2023 | 145.24 | 146.20 | 145.24 | 146.19 | 5,479 | +1.01(+0.69%) |
Aug 22, 2023 | 146.21 | 146.21 | 145.10 | 145.18 | 9,983 | -0.90(-0.61%) |
Aug 21, 2023 | 146.16 | 146.16 | 145.12 | 146.08 | 8,444 | +0.25(+0.17%) |
Aug 18, 2023 | 144.85 | 145.93 | 144.79 | 145.83 | 12,159 | -0.03(-0.02%) |
Aug 17, 2023 | 146.85 | 147.04 | 145.86 | 145.86 | 7,673 | -0.83(-0.57%) |
Aug 16, 2023 | 147.95 | 147.96 | 146.66 | 146.69 | 3,143 | -1.13(-0.77%) |
Aug 15, 2023 | 149.00 | 149.00 | 147.65 | 147.83 | 6,684 | -1.99(-1.33%) |
Aug 14, 2023 | 149.69 | 149.83 | 149.53 | 149.82 | 6,328 | +0.00(+0.00%) |
Aug 11, 2023 | 149.26 | 149.99 | 149.26 | 149.81 | 5,973 | +0.24(+0.16%) |
Aug 10, 2023 | 151.30 | 151.30 | 149.55 | 149.58 | 3,664 | -0.07(-0.05%) |
Aug 09, 2023 | 150.66 | 150.66 | 149.65 | 149.65 | 3,930 | -0.80(-0.53%) |
Aug 08, 2023 | 149.24 | 150.50 | 149.19 | 150.45 | 2,920 | -0.64(-0.43%) |
Aug 07, 2023 | 150.80 | 151.12 | 150.77 | 151.09 | 41,282 | +1.40(+0.93%) |
Aug 04, 2023 | 150.82 | 151.45 | 149.63 | 149.70 | 8,745 | -0.49(-0.32%) |
Aug 03, 2023 | 149.53 | 150.57 | 149.46 | 150.18 | 26,449 | -0.24(-0.16%) |
Aug 02, 2023 | 150.56 | 150.75 | 150.40 | 150.43 | 2,726 | -1.40(-0.92%) |
Aug 01, 2023 | 151.88 | 151.88 | 151.36 | 151.82 | 4,970 | -0.52(-0.34%) |
Jul 31, 2023 | 152.27 | 152.41 | 151.86 | 152.35 | 1,951 | +0.53(+0.35%) |
Jul 28, 2023 | 151.90 | 152.10 | 151.76 | 151.81 | 4,272 | +1.04(+0.69%) |
Jul 27, 2023 | 152.64 | 152.64 | 150.77 | 150.77 | 3,701 | -0.71(-0.47%) |
Jul 26, 2023 | 150.80 | 151.52 | 150.80 | 151.48 | 6,683 | +0.40(+0.26%) |
Jul 25, 2023 | 151.01 | 151.34 | 150.85 | 151.09 | 7,485 | +0.00(+0.00%) |
Jul 24, 2023 | 150.36 | 151.40 | 150.36 | 151.09 | 9,979 | +0.77(+0.51%) |
Jul 21, 2023 | 150.22 | 150.44 | 150.22 | 150.31 | 2,623 | +0.07(+0.05%) |
Jul 20, 2023 | 150.05 | 150.41 | 150.05 | 150.24 | 3,633 | -0.16(-0.10%) |
Jul 19, 2023 | 150.15 | 150.41 | 150.02 | 150.40 | 9,137 | +1.09(+0.73%) |
Jul 18, 2023 | 148.95 | 149.45 | 148.94 | 149.30 | 35,399 | +1.31(+0.89%) |
Jul 17, 2023 | 147.80 | 148.25 | 147.59 | 147.99 | 4,618 | +0.24(+0.16%) |
Jul 14, 2023 | 148.13 | 148.13 | 147.67 | 147.75 | 9,116 | -0.94(-0.63%) |
Jul 13, 2023 | 148.63 | 148.73 | 148.43 | 148.68 | 6,920 | +0.78(+0.53%) |
Jul 12, 2023 | 148.36 | 148.44 | 147.91 | 147.91 | 6,601 | +0.82(+0.56%) |
Jul 11, 2023 | 145.66 | 147.08 | 145.66 | 147.08 | 8,032 | +1.70(+1.17%) |
Jul 10, 2023 | 145.16 | 145.74 | 145.16 | 145.38 | 5,504 | +0.48(+0.33%) |
Jul 07, 2023 | 144.76 | 146.30 | 144.76 | 144.90 | 12,854 | +0.08(+0.05%) |
Jul 06, 2023 | 144.04 | 144.82 | 144.04 | 144.82 | 2,421 | -1.50(-1.02%) |
Jul 05, 2023 | 146.87 | 146.87 | 146.06 | 146.32 | 5,036 | -0.52(-0.36%) |