Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 130.35 | 134.57 | 129.79 | 133.54 | 2,265,939 | +4.80(+3.73%) |
Sep 28, 2023 | 126.86 | 130.23 | 126.43 | 128.75 | 2,106,857 | -0.92(-0.71%) |
Sep 27, 2023 | 126.48 | 129.96 | 126.48 | 129.67 | 2,663,004 | +4.27(+3.41%) |
Sep 26, 2023 | 127.24 | 127.58 | 123.90 | 125.40 | 1,441,860 | -2.43(-1.90%) |
Sep 25, 2023 | 128.76 | 128.01 | 126.61 | 127.83 | 2,024,470 | -1.00(-0.78%) |
Sep 22, 2023 | 130.11 | 131.23 | 128.26 | 128.83 | 1,989,453 | -0.87(-0.67%) |
Sep 21, 2023 | 132.95 | 133.46 | 129.58 | 129.70 | 1,643,546 | -4.88(-3.63%) |
Sep 20, 2023 | 138.31 | 139.45 | 134.27 | 134.58 | 1,584,821 | -2.12(-1.55%) |
Sep 19, 2023 | 137.40 | 137.79 | 134.26 | 136.70 | 2,528,087 | -1.83(-1.32%) |
Sep 18, 2023 | 142.06 | 142.06 | 138.13 | 138.53 | 1,999,504 | -3.64(-2.56%) |
Sep 15, 2023 | 144.38 | 145.07 | 141.19 | 142.17 | 3,642,670 | -4.22(-2.88%) |
Sep 14, 2023 | 147.51 | 148.71 | 143.55 | 146.39 | 2,077,806 | -0.27(-0.19%) |
Sep 13, 2023 | 145.19 | 150.55 | 144.24 | 146.66 | 1,874,550 | +0.33(+0.23%) |
Sep 12, 2023 | 148.89 | 149.81 | 145.38 | 146.33 | 1,843,955 | -4.20(-2.79%) |
Sep 11, 2023 | 154.94 | 154.94 | 150.24 | 150.53 | 1,614,298 | -3.51(-2.28%) |
Sep 08, 2023 | 153.99 | 157.74 | 153.38 | 154.05 | 1,595,688 | -0.48(-0.31%) |
Sep 07, 2023 | 154.58 | 155.43 | 151.89 | 154.52 | 1,771,330 | -1.11(-0.71%) |
Sep 06, 2023 | 155.16 | 157.90 | 153.28 | 155.63 | 2,743,337 | +0.54(+0.35%) |
Sep 05, 2023 | 163.16 | 163.22 | 154.36 | 155.09 | 1,961,558 | -8.78(-5.36%) |
Sep 01, 2023 | 164.12 | 166.83 | 162.83 | 163.87 | 1,024,177 | +3.15(+1.96%) |
Aug 31, 2023 | 162.74 | 163.69 | 160.58 | 160.72 | 1,581,038 | -0.82(-0.51%) |
Aug 30, 2023 | 157.29 | 161.87 | 157.21 | 161.54 | 1,007,089 | +4.02(+2.55%) |
Aug 29, 2023 | 154.40 | 157.79 | 153.61 | 157.52 | 1,156,748 | +3.63(+2.36%) |
Aug 28, 2023 | 154.67 | 157.35 | 153.52 | 153.89 | 1,005,066 | +0.12(+0.08%) |
Aug 25, 2023 | 154.67 | 155.96 | 153.57 | 153.77 | 939,460 | -1.48(-0.95%) |
Aug 24, 2023 | 159.50 | 159.53 | 155.16 | 155.25 | 1,071,415 | -4.22(-2.65%) |
Aug 23, 2023 | 159.91 | 160.56 | 158.19 | 159.47 | 1,167,493 | +0.97(+0.61%) |
Aug 22, 2023 | 162.49 | 163.25 | 158.18 | 158.50 | 1,214,610 | -4.35(-2.67%) |
Aug 21, 2023 | 161.53 | 163.83 | 161.05 | 162.85 | 911,202 | +0.19(+0.11%) |
Aug 18, 2023 | 163.14 | 164.94 | 161.48 | 162.66 | 1,024,687 | -2.42(-1.47%) |
Aug 17, 2023 | 164.26 | 167.99 | 163.31 | 165.09 | 1,018,021 | +0.17(+0.10%) |
Aug 16, 2023 | 169.46 | 169.77 | 164.85 | 164.92 | 1,476,689 | -6.30(-3.68%) |
Aug 15, 2023 | 168.77 | 173.58 | 167.60 | 171.23 | 1,345,688 | +0.86(+0.50%) |
Aug 14, 2023 | 173.45 | 174.55 | 169.60 | 170.37 | 1,852,709 | -5.19(-2.96%) |
Aug 11, 2023 | 177.65 | 177.69 | 172.21 | 175.56 | 2,168,037 | -4.51(-2.51%) |
Aug 10, 2023 | 174.08 | 190.31 | 171.02 | 180.08 | 3,289,933 | +0.61(+0.34%) |
Aug 09, 2023 | 181.47 | 184.45 | 179.16 | 179.47 | 1,606,033 | -1.62(-0.90%) |
Aug 08, 2023 | 180.51 | 181.44 | 177.39 | 181.09 | 960,223 | -1.03(-0.57%) |
Aug 07, 2023 | 182.66 | 184.04 | 180.65 | 182.12 | 1,106,010 | -0.44(-0.24%) |
Aug 04, 2023 | 180.28 | 183.85 | 179.78 | 182.56 | 1,365,130 | +2.27(+1.26%) |
Aug 03, 2023 | 183.87 | 184.50 | 178.74 | 180.29 | 1,136,148 | -4.10(-2.23%) |
Aug 02, 2023 | 182.51 | 185.25 | 181.10 | 184.40 | 1,189,069 | +0.26(+0.14%) |
Aug 01, 2023 | 184.64 | 185.24 | 180.20 | 184.13 | 917,301 | -2.78(-1.49%) |
Jul 31, 2023 | 187.20 | 187.74 | 185.28 | 186.92 | 1,287,999 | -0.28(-0.15%) |
Jul 28, 2023 | 187.05 | 188.74 | 180.25 | 187.20 | 2,241,455 | +2.67(+1.44%) |
Jul 27, 2023 | 187.57 | 188.59 | 184.31 | 184.53 | 1,235,305 | -1.45(-0.78%) |
Jul 26, 2023 | 183.01 | 186.05 | 180.84 | 185.98 | 907,629 | +1.79(+0.97%) |
Jul 25, 2023 | 180.94 | 187.26 | 180.74 | 184.19 | 883,109 | +1.25(+0.68%) |
Jul 24, 2023 | 184.90 | 186.27 | 182.84 | 182.95 | 1,147,395 | -2.35(-1.27%) |
Jul 21, 2023 | 180.18 | 186.30 | 178.62 | 185.30 | 3,531,419 | +6.15(+3.43%) |
Jul 20, 2023 | 179.51 | 180.79 | 177.89 | 179.15 | 1,416,556 | -0.35(-0.19%) |
Jul 19, 2023 | 176.79 | 183.32 | 176.79 | 179.50 | 4,417,180 | +4.09(+2.33%) |
Jul 18, 2023 | 179.66 | 180.26 | 174.15 | 175.42 | 1,658,621 | -3.71(-2.07%) |
Jul 17, 2023 | 181.84 | 181.86 | 178.25 | 179.12 | 2,070,120 | -2.93(-1.61%) |
Jul 14, 2023 | 183.73 | 184.09 | 179.72 | 182.05 | 1,131,498 | -1.63(-0.89%) |
Jul 13, 2023 | 187.65 | 188.21 | 183.23 | 183.69 | 1,082,002 | -3.03(-1.63%) |
Jul 12, 2023 | 182.75 | 187.48 | 182.75 | 186.72 | 1,484,805 | +6.94(+3.86%) |
Jul 11, 2023 | 178.98 | 181.24 | 177.87 | 179.79 | 1,605,216 | +0.86(+0.48%) |
Jul 10, 2023 | 177.86 | 181.66 | 176.20 | 178.93 | 1,444,408 | +0.60(+0.34%) |
Jul 07, 2023 | 177.17 | 179.96 | 176.59 | 178.33 | 909,924 | +0.82(+0.46%) |
Jul 06, 2023 | 179.62 | 179.89 | 176.38 | 177.51 | 1,181,041 | -4.43(-2.43%) |
Jul 05, 2023 | 182.88 | 183.85 | 179.53 | 181.94 | 853,538 | -1.06(-0.58%) |