Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 139.43 | 140.76 | 137.29 | 137.67 | 4,474,608 | +0.23(+0.17%) |
Sep 28, 2023 | 133.92 | 139.01 | 133.52 | 137.44 | 5,371,985 | +3.14(+2.34%) |
Sep 27, 2023 | 134.46 | 135.30 | 132.35 | 134.30 | 6,333,757 | +0.97(+0.73%) |
Sep 26, 2023 | 134.84 | 135.26 | 132.79 | 133.32 | 5,372,120 | -2.50(-1.84%) |
Sep 25, 2023 | 135.12 | 135.84 | 134.69 | 135.82 | 5,189,494 | +0.42(+0.31%) |
Sep 22, 2023 | 136.22 | 137.53 | 134.98 | 135.40 | 5,331,578 | +0.97(+0.72%) |
Sep 21, 2023 | 134.26 | 136.74 | 134.17 | 134.43 | 5,271,053 | -1.77(-1.30%) |
Sep 20, 2023 | 137.98 | 138.87 | 136.12 | 136.20 | 5,840,654 | -0.74(-0.54%) |
Sep 19, 2023 | 138.92 | 139.12 | 135.90 | 136.93 | 6,401,843 | -2.55(-1.82%) |
Sep 18, 2023 | 137.10 | 140.18 | 136.74 | 139.48 | 5,639,113 | +2.01(+1.46%) |
Sep 15, 2023 | 140.06 | 140.42 | 135.94 | 137.47 | 13,732,110 | -6.28(-4.37%) |
Sep 14, 2023 | 145.58 | 145.88 | 143.13 | 143.75 | 5,707,415 | -0.01(-0.01%) |
Sep 13, 2023 | 143.40 | 146.28 | 142.99 | 143.76 | 4,651,513 | +0.61(+0.42%) |
Sep 12, 2023 | 145.21 | 145.61 | 142.91 | 143.16 | 4,493,883 | -2.72(-1.87%) |
Sep 11, 2023 | 149.15 | 149.15 | 143.23 | 145.88 | 4,168,553 | -0.81(-0.56%) |
Sep 08, 2023 | 146.89 | 147.66 | 145.35 | 146.70 | 4,498,750 | -0.70(-0.47%) |
Sep 07, 2023 | 148.38 | 148.65 | 144.31 | 147.39 | 6,758,462 | -4.92(-3.23%) |
Sep 06, 2023 | 152.38 | 154.38 | 150.69 | 152.31 | 3,127,351 | -0.43(-0.28%) |
Sep 05, 2023 | 153.10 | 153.95 | 151.46 | 152.74 | 4,290,954 | -0.38(-0.25%) |
Sep 01, 2023 | 153.63 | 153.67 | 151.64 | 153.12 | 3,714,055 | +1.22(+0.81%) |
Aug 31, 2023 | 148.57 | 152.52 | 148.57 | 151.90 | 6,630,858 | +1.80(+1.20%) |
Aug 30, 2023 | 148.35 | 150.71 | 147.34 | 150.10 | 4,022,572 | +0.97(+0.65%) |
Aug 29, 2023 | 143.05 | 149.67 | 143.05 | 149.13 | 5,044,606 | +4.53(+3.14%) |
Aug 28, 2023 | 144.48 | 146.36 | 143.23 | 144.60 | 3,585,790 | +1.05(+0.73%) |
Aug 25, 2023 | 142.78 | 144.14 | 140.16 | 143.54 | 4,747,446 | +1.83(+1.29%) |
Aug 24, 2023 | 148.70 | 149.10 | 141.02 | 141.72 | 6,808,911 | -5.45(-3.70%) |
Aug 23, 2023 | 146.18 | 147.73 | 145.23 | 147.16 | 5,490,328 | +0.47(+0.32%) |
Aug 22, 2023 | 149.58 | 149.97 | 145.79 | 146.70 | 4,904,398 | -0.91(-0.62%) |
Aug 21, 2023 | 142.16 | 148.06 | 142.04 | 147.61 | 8,185,217 | +6.06(+4.28%) |
Aug 18, 2023 | 136.26 | 142.53 | 134.47 | 141.55 | 11,632,542 | +5.03(+3.69%) |
Aug 17, 2023 | 138.10 | 138.70 | 135.50 | 136.52 | 7,099,368 | -0.66(-0.48%) |
Aug 16, 2023 | 139.43 | 140.16 | 137.09 | 137.17 | 4,648,130 | -1.82(-1.31%) |
Aug 15, 2023 | 140.17 | 140.74 | 138.65 | 138.99 | 3,411,155 | -1.80(-1.28%) |
Aug 14, 2023 | 137.12 | 140.83 | 136.60 | 140.78 | 4,893,090 | +3.04(+2.20%) |
Aug 11, 2023 | 141.11 | 141.36 | 137.45 | 137.75 | 5,234,053 | -5.73(-4.00%) |
Aug 10, 2023 | 145.63 | 146.83 | 141.98 | 143.48 | 4,049,711 | -0.55(-0.38%) |
Aug 09, 2023 | 146.83 | 147.75 | 143.67 | 144.03 | 4,833,960 | -2.83(-1.93%) |
Aug 08, 2023 | 147.00 | 147.15 | 144.76 | 146.86 | 3,470,458 | -2.35(-1.58%) |
Aug 07, 2023 | 145.90 | 149.51 | 145.88 | 149.21 | 3,926,644 | +4.68(+3.24%) |
Aug 04, 2023 | 146.37 | 147.91 | 143.94 | 144.52 | 4,015,823 | -2.13(-1.45%) |
Aug 03, 2023 | 144.87 | 147.54 | 144.23 | 146.66 | 4,372,871 | +0.48(+0.33%) |
Aug 02, 2023 | 149.45 | 149.45 | 145.74 | 146.18 | 5,512,595 | -5.26(-3.47%) |
Aug 01, 2023 | 149.74 | 151.67 | 149.11 | 151.44 | 3,112,780 | +1.03(+0.69%) |
Jul 31, 2023 | 150.75 | 151.49 | 149.35 | 150.41 | 4,217,542 | -0.34(-0.22%) |
Jul 28, 2023 | 148.41 | 152.09 | 147.54 | 150.75 | 7,864,740 | +5.74(+3.96%) |
Jul 27, 2023 | 143.10 | 149.25 | 143.09 | 145.00 | 8,993,024 | +7.06(+5.12%) |
Jul 26, 2023 | 136.56 | 139.20 | 135.74 | 137.94 | 4,081,848 | -1.03(-0.74%) |
Jul 25, 2023 | 137.61 | 140.30 | 137.42 | 138.97 | 5,077,928 | +1.70(+1.24%) |
Jul 24, 2023 | 136.53 | 137.99 | 135.78 | 137.27 | 5,318,432 | +1.93(+1.43%) |
Jul 21, 2023 | 134.17 | 136.23 | 134.14 | 135.34 | 16,042,571 | +2.34(+1.76%) |
Jul 20, 2023 | 136.75 | 137.11 | 132.48 | 133.00 | 9,960,225 | -7.68(-5.46%) |
Jul 19, 2023 | 142.93 | 143.52 | 140.08 | 140.67 | 5,419,481 | -2.71(-1.89%) |
Jul 18, 2023 | 142.68 | 144.02 | 140.80 | 143.38 | 6,543,850 | -0.98(-0.68%) |
Jul 17, 2023 | 141.87 | 145.36 | 140.72 | 144.37 | 6,356,362 | +2.74(+1.93%) |
Jul 14, 2023 | 143.44 | 144.26 | 141.27 | 141.63 | 6,106,433 | +0.09(+0.06%) |
Jul 13, 2023 | 139.03 | 142.54 | 138.93 | 141.54 | 5,453,141 | +3.73(+2.71%) |
Jul 12, 2023 | 138.12 | 138.61 | 136.78 | 137.81 | 5,632,857 | +1.32(+0.97%) |
Jul 11, 2023 | 139.09 | 139.34 | 132.97 | 136.49 | 7,768,981 | -2.98(-2.13%) |
Jul 10, 2023 | 138.69 | 140.77 | 138.61 | 139.46 | 6,433,014 | +0.98(+0.71%) |
Jul 07, 2023 | 138.53 | 141.01 | 138.32 | 138.48 | 3,486,615 | -0.80(-0.58%) |
Jul 06, 2023 | 139.56 | 140.23 | 137.68 | 139.28 | 5,839,298 | -1.87(-1.32%) |
Jul 05, 2023 | 143.12 | 143.79 | 141.05 | 141.15 | 5,239,241 | -3.19(-2.21%) |