Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 147.40 | 147.45 | 146.22 | 146.35 | 15,298 | -0.16(-0.11%) |
Sep 28, 2023 | 147.17 | 147.29 | 145.70 | 146.51 | 20,959 | -0.68(-0.46%) |
Sep 27, 2023 | 147.10 | 147.81 | 146.27 | 147.19 | 30,719 | +0.68(+0.46%) |
Sep 26, 2023 | 145.70 | 147.25 | 145.70 | 146.51 | 23,742 | +0.82(+0.56%) |
Sep 25, 2023 | 145.44 | 145.95 | 145.24 | 145.69 | 31,207 | -0.24(-0.16%) |
Sep 22, 2023 | 146.69 | 147.21 | 145.92 | 145.93 | 13,491 | -0.74(-0.50%) |
Sep 21, 2023 | 148.31 | 148.31 | 146.45 | 146.67 | 25,616 | -1.95(-1.31%) |
Sep 20, 2023 | 149.65 | 150.27 | 148.62 | 148.62 | 21,048 | -0.80(-0.54%) |
Sep 19, 2023 | 149.04 | 149.76 | 148.96 | 149.42 | 22,851 | +0.41(+0.28%) |
Sep 18, 2023 | 151.07 | 151.07 | 149.01 | 149.01 | 21,012 | -1.93(-1.28%) |
Sep 15, 2023 | 152.23 | 152.89 | 150.89 | 150.94 | 17,275 | -2.00(-1.31%) |
Sep 14, 2023 | 153.08 | 153.58 | 152.54 | 152.94 | 12,480 | +0.42(+0.27%) |
Sep 13, 2023 | 153.36 | 153.98 | 151.86 | 152.52 | 19,972 | -0.43(-0.28%) |
Sep 12, 2023 | 152.23 | 153.70 | 152.23 | 152.95 | 42,956 | +0.60(+0.39%) |
Sep 11, 2023 | 152.37 | 152.88 | 151.33 | 152.35 | 13,682 | +0.33(+0.22%) |
Sep 08, 2023 | 152.63 | 152.63 | 151.56 | 152.02 | 26,188 | +0.13(+0.09%) |
Sep 07, 2023 | 152.36 | 152.48 | 151.75 | 151.89 | 66,029 | -0.70(-0.46%) |
Sep 06, 2023 | 153.66 | 153.66 | 152.00 | 152.59 | 23,044 | -0.63(-0.41%) |
Sep 05, 2023 | 155.48 | 155.48 | 153.22 | 153.22 | 31,136 | -2.70(-1.73%) |
Sep 01, 2023 | 155.24 | 156.44 | 155.24 | 155.92 | 12,957 | +1.37(+0.89%) |
Aug 31, 2023 | 155.41 | 155.62 | 154.40 | 154.55 | 30,749 | -1.07(-0.69%) |
Aug 30, 2023 | 154.99 | 155.84 | 154.99 | 155.62 | 38,542 | +1.13(+0.73%) |
Aug 29, 2023 | 153.29 | 154.86 | 153.29 | 154.49 | 60,774 | +1.19(+0.78%) |
Aug 28, 2023 | 154.06 | 154.73 | 153.04 | 153.30 | 22,696 | +0.01(+0.01%) |
Aug 25, 2023 | 152.29 | 153.54 | 151.46 | 153.29 | 11,625 | +1.02(+0.67%) |
Aug 24, 2023 | 153.26 | 153.61 | 151.90 | 152.27 | 18,270 | -1.32(-0.86%) |
Aug 23, 2023 | 153.29 | 153.83 | 153.11 | 153.59 | 34,191 | +0.58(+0.38%) |
Aug 22, 2023 | 153.04 | 153.63 | 152.79 | 153.01 | 17,849 | -0.09(-0.06%) |
Aug 21, 2023 | 150.50 | 153.16 | 150.21 | 153.10 | 117,860 | +2.60(+1.73%) |
Aug 18, 2023 | 149.54 | 150.81 | 149.54 | 150.50 | 14,843 | -0.14(-0.09%) |
Aug 17, 2023 | 152.13 | 152.13 | 150.64 | 150.64 | 46,803 | -1.23(-0.81%) |
Aug 16, 2023 | 152.88 | 153.41 | 151.87 | 151.87 | 30,532 | -1.45(-0.95%) |
Aug 15, 2023 | 152.64 | 153.79 | 152.64 | 153.32 | 41,428 | -0.15(-0.10%) |
Aug 14, 2023 | 151.90 | 153.53 | 151.65 | 153.47 | 43,459 | +0.69(+0.45%) |
Aug 11, 2023 | 151.86 | 152.85 | 151.86 | 152.78 | 18,367 | +0.45(+0.30%) |
Aug 10, 2023 | 152.17 | 153.88 | 152.16 | 152.33 | 27,488 | +0.29(+0.19%) |
Aug 09, 2023 | 151.79 | 152.53 | 151.79 | 152.04 | 16,478 | +0.80(+0.53%) |
Aug 08, 2023 | 149.64 | 151.28 | 149.64 | 151.24 | 53,354 | +1.19(+0.79%) |
Aug 07, 2023 | 150.64 | 150.72 | 150.05 | 150.05 | 22,776 | -1.21(-0.80%) |
Aug 04, 2023 | 151.40 | 152.54 | 150.63 | 151.26 | 25,590 | -0.66(-0.43%) |
Aug 03, 2023 | 152.52 | 152.99 | 151.85 | 151.92 | 16,068 | -0.81(-0.53%) |
Aug 02, 2023 | 153.41 | 153.64 | 152.51 | 152.73 | 21,478 | -1.27(-0.82%) |
Aug 01, 2023 | 154.82 | 154.82 | 153.44 | 154.00 | 13,341 | -1.81(-1.16%) |
Jul 31, 2023 | 155.62 | 156.27 | 154.86 | 155.81 | 14,010 | +0.12(+0.08%) |
Jul 28, 2023 | 154.13 | 155.84 | 153.56 | 155.69 | 19,823 | +1.88(+1.22%) |
Jul 27, 2023 | 155.54 | 155.54 | 153.64 | 153.81 | 16,950 | -0.95(-0.61%) |
Jul 26, 2023 | 154.64 | 154.93 | 153.71 | 154.76 | 28,816 | -0.34(-0.22%) |
Jul 25, 2023 | 155.49 | 156.10 | 154.79 | 155.09 | 22,117 | -0.53(-0.34%) |
Jul 24, 2023 | 157.38 | 157.94 | 155.52 | 155.62 | 20,908 | -2.27(-1.44%) |
Jul 21, 2023 | 157.91 | 158.45 | 156.53 | 157.89 | 11,087 | +0.84(+0.53%) |
Jul 20, 2023 | 157.07 | 157.84 | 156.91 | 157.05 | 12,877 | -0.16(-0.10%) |
Jul 19, 2023 | 157.17 | 158.24 | 156.71 | 157.21 | 19,263 | +0.44(+0.28%) |
Jul 18, 2023 | 156.53 | 157.33 | 156.11 | 156.77 | 24,385 | +0.36(+0.23%) |
Jul 17, 2023 | 155.48 | 157.08 | 155.48 | 156.41 | 30,455 | +1.10(+0.71%) |
Jul 14, 2023 | 155.30 | 156.06 | 154.37 | 155.31 | 24,942 | +0.85(+0.55%) |
Jul 13, 2023 | 154.71 | 155.08 | 154.11 | 154.46 | 44,209 | +0.43(+0.28%) |
Jul 12, 2023 | 153.00 | 154.40 | 152.85 | 154.03 | 68,328 | +2.07(+1.36%) |
Jul 11, 2023 | 151.93 | 152.27 | 151.10 | 151.96 | 20,270 | +0.56(+0.37%) |
Jul 10, 2023 | 149.32 | 151.94 | 149.32 | 151.40 | 41,815 | +1.96(+1.31%) |
Jul 07, 2023 | 150.61 | 150.93 | 149.10 | 149.44 | 15,110 | -1.24(-0.82%) |
Jul 06, 2023 | 151.10 | 151.10 | 149.70 | 150.68 | 48,980 | -2.09(-1.37%) |
Jul 05, 2023 | 152.18 | 153.02 | 151.92 | 152.77 | 19,120 | +0.35(+0.23%) |