Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 140.34 | 140.92 | 139.39 | 139.59 | 1,015,224 | +0.12(+0.08%) |
Sep 28, 2023 | 138.21 | 140.24 | 137.27 | 139.47 | 949,303 | +1.63(+1.18%) |
Sep 27, 2023 | 137.99 | 138.95 | 136.63 | 137.84 | 1,230,573 | +0.07(+0.05%) |
Sep 26, 2023 | 137.07 | 138.88 | 137.07 | 137.78 | 1,468,045 | +0.09(+0.06%) |
Sep 25, 2023 | 138.97 | 139.42 | 137.54 | 137.69 | 1,391,376 | -2.17(-1.55%) |
Sep 22, 2023 | 141.86 | 142.14 | 139.74 | 139.86 | 1,675,441 | -1.94(-1.37%) |
Sep 21, 2023 | 145.74 | 147.11 | 141.57 | 141.80 | 2,528,983 | -3.87(-2.66%) |
Sep 20, 2023 | 146.53 | 148.14 | 145.32 | 145.67 | 1,983,845 | -0.24(-0.17%) |
Sep 19, 2023 | 144.97 | 146.07 | 144.54 | 145.91 | 1,358,128 | +0.59(+0.41%) |
Sep 18, 2023 | 146.69 | 147.25 | 144.74 | 145.32 | 1,265,878 | -0.94(-0.64%) |
Sep 15, 2023 | 147.17 | 147.32 | 146.05 | 146.26 | 1,364,514 | -1.72(-1.16%) |
Sep 14, 2023 | 145.73 | 148.09 | 145.08 | 147.97 | 980,164 | +2.93(+2.02%) |
Sep 13, 2023 | 145.21 | 146.22 | 144.28 | 145.04 | 1,180,871 | -0.91(-0.62%) |
Sep 12, 2023 | 144.25 | 146.04 | 143.52 | 145.94 | 1,109,519 | +1.61(+1.11%) |
Sep 11, 2023 | 145.98 | 146.32 | 143.84 | 144.34 | 1,327,372 | -1.32(-0.90%) |
Sep 08, 2023 | 146.03 | 147.14 | 145.38 | 145.65 | 885,062 | -0.41(-0.28%) |
Sep 07, 2023 | 145.12 | 146.70 | 144.92 | 146.06 | 1,171,003 | +0.89(+0.61%) |
Sep 06, 2023 | 146.99 | 147.63 | 145.09 | 145.17 | 1,389,062 | -1.71(-1.16%) |
Sep 05, 2023 | 151.47 | 151.47 | 146.37 | 146.88 | 1,354,526 | -4.74(-3.12%) |
Sep 01, 2023 | 152.30 | 153.18 | 150.15 | 151.62 | 888,985 | +0.05(+0.03%) |
Aug 31, 2023 | 153.44 | 153.51 | 151.53 | 151.57 | 896,598 | -1.59(-1.04%) |
Aug 30, 2023 | 151.93 | 153.50 | 151.93 | 153.16 | 700,663 | +1.29(+0.85%) |
Aug 29, 2023 | 150.45 | 152.00 | 150.45 | 151.87 | 931,512 | +0.64(+0.43%) |
Aug 28, 2023 | 151.93 | 152.44 | 150.65 | 151.23 | 967,225 | -0.81(-0.53%) |
Aug 25, 2023 | 152.37 | 152.61 | 151.57 | 152.03 | 712,962 | +0.40(+0.26%) |
Aug 24, 2023 | 151.94 | 152.93 | 151.29 | 151.64 | 537,521 | -0.70(-0.46%) |
Aug 23, 2023 | 152.10 | 153.21 | 150.85 | 152.34 | 836,058 | +0.28(+0.19%) |
Aug 22, 2023 | 151.47 | 152.33 | 150.40 | 152.06 | 960,604 | +0.70(+0.46%) |
Aug 21, 2023 | 154.71 | 154.98 | 150.27 | 151.35 | 1,408,702 | -3.10(-2.01%) |
Aug 18, 2023 | 153.99 | 155.43 | 153.70 | 154.45 | 2,444,998 | -0.41(-0.26%) |
Aug 17, 2023 | 156.98 | 157.41 | 154.47 | 154.86 | 1,270,802 | -1.39(-0.89%) |
Aug 16, 2023 | 157.23 | 158.06 | 155.80 | 156.26 | 938,026 | -1.37(-0.87%) |
Aug 15, 2023 | 156.34 | 158.00 | 156.17 | 157.63 | 925,073 | +0.46(+0.29%) |
Aug 14, 2023 | 156.04 | 157.20 | 155.65 | 157.17 | 1,270,803 | +0.75(+0.48%) |
Aug 11, 2023 | 158.93 | 159.05 | 155.57 | 156.42 | 1,199,509 | -3.00(-1.88%) |
Aug 10, 2023 | 160.15 | 162.10 | 159.13 | 159.42 | 707,539 | -0.35(-0.22%) |
Aug 09, 2023 | 160.36 | 160.91 | 159.47 | 159.77 | 761,246 | -0.84(-0.52%) |
Aug 08, 2023 | 159.82 | 161.34 | 159.48 | 160.61 | 1,120,155 | +0.00(+0.00%) |
Aug 07, 2023 | 158.86 | 160.81 | 158.49 | 160.61 | 1,054,693 | +2.28(+1.44%) |
Aug 04, 2023 | 159.43 | 159.78 | 157.81 | 158.33 | 1,028,599 | -0.47(-0.29%) |
Aug 03, 2023 | 159.24 | 159.89 | 158.27 | 158.80 | 1,280,601 | -1.17(-0.73%) |
Aug 02, 2023 | 160.98 | 162.11 | 159.95 | 159.97 | 1,136,707 | -2.19(-1.35%) |
Aug 01, 2023 | 164.23 | 164.37 | 161.91 | 162.16 | 1,416,389 | -2.48(-1.50%) |
Jul 31, 2023 | 163.59 | 165.43 | 163.35 | 164.64 | 2,973,867 | +1.37(+0.84%) |
Jul 28, 2023 | 167.09 | 167.78 | 162.85 | 163.27 | 945,637 | -2.67(-1.61%) |
Jul 27, 2023 | 164.34 | 166.96 | 164.07 | 165.94 | 928,239 | +1.21(+0.73%) |
Jul 26, 2023 | 163.76 | 164.91 | 162.84 | 164.74 | 904,872 | +1.17(+0.71%) |
Jul 25, 2023 | 164.96 | 165.75 | 162.89 | 163.57 | 1,060,502 | -2.20(-1.33%) |
Jul 24, 2023 | 166.55 | 167.02 | 164.89 | 165.77 | 1,116,931 | -0.28(-0.17%) |
Jul 21, 2023 | 168.67 | 168.67 | 166.02 | 166.05 | 1,170,622 | -1.76(-1.05%) |
Jul 20, 2023 | 167.60 | 168.44 | 166.33 | 167.81 | 1,028,762 | +0.71(+0.43%) |
Jul 19, 2023 | 166.38 | 167.69 | 165.48 | 167.10 | 928,112 | +1.33(+0.80%) |
Jul 18, 2023 | 163.18 | 166.09 | 161.85 | 165.78 | 975,963 | +0.82(+0.50%) |
Jul 17, 2023 | 163.60 | 165.42 | 163.59 | 164.96 | 875,414 | +1.76(+1.08%) |
Jul 14, 2023 | 164.21 | 164.21 | 162.37 | 163.19 | 971,099 | -0.99(-0.61%) |
Jul 13, 2023 | 163.31 | 165.01 | 162.88 | 164.19 | 941,674 | +1.56(+0.96%) |
Jul 12, 2023 | 163.11 | 163.74 | 162.22 | 162.63 | 1,056,321 | +0.29(+0.18%) |
Jul 11, 2023 | 162.55 | 163.10 | 161.78 | 162.34 | 872,518 | +0.59(+0.37%) |
Jul 10, 2023 | 159.48 | 162.28 | 159.34 | 161.74 | 1,129,360 | +2.44(+1.53%) |
Jul 07, 2023 | 158.56 | 160.71 | 157.83 | 159.31 | 952,184 | -0.64(-0.40%) |
Jul 06, 2023 | 159.58 | 160.33 | 158.22 | 159.95 | 1,204,505 | -0.82(-0.51%) |
Jul 05, 2023 | 162.77 | 163.65 | 160.66 | 160.77 | 1,483,136 | -2.44(-1.49%) |