Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 153.25 | 154.72 | 150.80 | 151.40 | 624,102 | -1.19(-0.78%) |
Sep 28, 2023 | 146.76 | 153.84 | 145.56 | 152.59 | 744,641 | -0.07(-0.05%) |
Sep 27, 2023 | 151.49 | 154.43 | 151.46 | 152.66 | 499,523 | +2.02(+1.34%) |
Sep 26, 2023 | 149.69 | 151.95 | 149.02 | 150.64 | 450,759 | -0.36(-0.24%) |
Sep 25, 2023 | 150.00 | 153.15 | 151.11 | 151.00 | 548,445 | +1.12(+0.75%) |
Sep 22, 2023 | 152.81 | 154.29 | 149.78 | 149.88 | 414,821 | -2.65(-1.74%) |
Sep 21, 2023 | 153.44 | 154.40 | 150.15 | 152.53 | 376,229 | -1.62(-1.05%) |
Sep 20, 2023 | 155.85 | 157.44 | 154.08 | 154.15 | 281,780 | -1.28(-0.82%) |
Sep 19, 2023 | 155.84 | 156.80 | 153.45 | 155.43 | 289,964 | +0.05(+0.03%) |
Sep 18, 2023 | 152.90 | 156.19 | 152.83 | 155.38 | 444,269 | +2.77(+1.82%) |
Sep 15, 2023 | 158.16 | 158.36 | 149.50 | 152.61 | 1,792,441 | -6.61(-4.15%) |
Sep 14, 2023 | 152.86 | 159.31 | 152.28 | 159.22 | 562,055 | +7.54(+4.97%) |
Sep 13, 2023 | 152.26 | 153.28 | 150.12 | 151.68 | 484,489 | +0.32(+0.21%) |
Sep 12, 2023 | 150.73 | 153.34 | 150.62 | 151.36 | 423,749 | +0.56(+0.37%) |
Sep 11, 2023 | 154.30 | 155.10 | 149.06 | 150.80 | 642,703 | -1.24(-0.82%) |
Sep 08, 2023 | 152.00 | 154.59 | 150.99 | 152.04 | 524,946 | -0.40(-0.26%) |
Sep 07, 2023 | 156.75 | 157.13 | 152.29 | 152.44 | 542,850 | -4.01(-2.56%) |
Sep 06, 2023 | 159.23 | 160.67 | 154.44 | 156.45 | 377,301 | -2.75(-1.73%) |
Sep 05, 2023 | 158.55 | 160.28 | 154.36 | 159.20 | 600,606 | -1.46(-0.91%) |
Sep 01, 2023 | 158.75 | 160.97 | 158.52 | 160.66 | 228,604 | +3.57(+2.27%) |
Aug 31, 2023 | 159.12 | 159.85 | 156.66 | 157.09 | 405,737 | -2.01(-1.26%) |
Aug 30, 2023 | 156.93 | 160.22 | 156.86 | 159.10 | 389,451 | +1.77(+1.13%) |
Aug 29, 2023 | 155.13 | 158.28 | 154.76 | 157.33 | 333,262 | +2.15(+1.39%) |
Aug 28, 2023 | 154.16 | 157.24 | 153.73 | 155.18 | 330,123 | +1.25(+0.81%) |
Aug 25, 2023 | 156.64 | 157.02 | 152.42 | 153.93 | 501,495 | -1.83(-1.17%) |
Aug 24, 2023 | 159.16 | 159.24 | 154.41 | 155.76 | 536,717 | -5.09(-3.16%) |
Aug 23, 2023 | 157.03 | 161.82 | 156.35 | 160.85 | 447,716 | +2.66(+1.68%) |
Aug 22, 2023 | 160.40 | 161.87 | 157.93 | 158.19 | 729,841 | -2.58(-1.60%) |
Aug 21, 2023 | 158.79 | 162.01 | 158.31 | 160.77 | 773,281 | +2.79(+1.77%) |
Aug 18, 2023 | 153.80 | 158.38 | 153.51 | 157.98 | 565,662 | +3.64(+2.36%) |
Aug 17, 2023 | 155.63 | 156.63 | 154.32 | 154.34 | 595,556 | -0.22(-0.14%) |
Aug 16, 2023 | 157.13 | 158.41 | 154.23 | 154.56 | 417,276 | -2.08(-1.33%) |
Aug 15, 2023 | 159.89 | 160.81 | 156.41 | 156.64 | 366,559 | -4.05(-2.52%) |
Aug 14, 2023 | 159.10 | 160.99 | 158.31 | 160.69 | 555,939 | +0.66(+0.41%) |
Aug 11, 2023 | 153.86 | 161.27 | 152.46 | 160.03 | 816,322 | +5.78(+3.75%) |
Aug 10, 2023 | 154.41 | 155.32 | 152.26 | 154.25 | 512,788 | +0.07(+0.05%) |
Aug 09, 2023 | 155.88 | 156.73 | 152.76 | 154.18 | 468,817 | -1.70(-1.09%) |
Aug 08, 2023 | 154.44 | 157.31 | 153.76 | 155.88 | 441,479 | -0.64(-0.41%) |
Aug 07, 2023 | 156.58 | 157.34 | 155.04 | 156.52 | 429,795 | +0.52(+0.33%) |
Aug 04, 2023 | 158.91 | 158.91 | 155.93 | 156.00 | 431,224 | -3.08(-1.94%) |
Aug 03, 2023 | 157.56 | 159.82 | 156.97 | 159.08 | 438,769 | +0.54(+0.34%) |
Aug 02, 2023 | 159.42 | 161.48 | 157.55 | 158.54 | 626,353 | -1.44(-0.90%) |
Aug 01, 2023 | 159.23 | 161.81 | 158.77 | 159.98 | 507,447 | -1.00(-0.62%) |
Jul 31, 2023 | 157.74 | 161.00 | 157.22 | 160.98 | 637,307 | +3.18(+2.02%) |
Jul 28, 2023 | 156.70 | 158.30 | 154.04 | 157.80 | 669,124 | +1.38(+0.88%) |
Jul 27, 2023 | 157.53 | 159.08 | 155.22 | 156.42 | 764,559 | +0.41(+0.26%) |
Jul 26, 2023 | 152.59 | 156.44 | 151.77 | 156.01 | 1,012,926 | +3.58(+2.35%) |
Jul 25, 2023 | 149.79 | 153.51 | 149.50 | 152.43 | 1,166,742 | +2.27(+1.51%) |
Jul 24, 2023 | 154.38 | 155.39 | 149.39 | 150.16 | 1,704,664 | -4.95(-3.19%) |
Jul 21, 2023 | 175.00 | 175.00 | 154.80 | 155.11 | 2,710,260 | -21.81(-12.33%) |
Jul 20, 2023 | 181.46 | 181.68 | 176.51 | 176.92 | 921,172 | -4.55(-2.51%) |
Jul 19, 2023 | 181.44 | 182.09 | 178.55 | 181.47 | 708,063 | +1.80(+1.00%) |
Jul 18, 2023 | 176.75 | 180.91 | 176.65 | 179.67 | 600,177 | +2.60(+1.47%) |
Jul 17, 2023 | 175.65 | 177.77 | 174.16 | 177.07 | 334,951 | +1.00(+0.57%) |
Jul 14, 2023 | 177.69 | 178.47 | 174.84 | 176.07 | 616,943 | -2.09(-1.17%) |
Jul 13, 2023 | 177.28 | 179.50 | 175.70 | 178.16 | 654,371 | +0.26(+0.15%) |
Jul 12, 2023 | 178.92 | 180.68 | 177.59 | 177.90 | 661,251 | +0.73(+0.41%) |
Jul 11, 2023 | 174.69 | 178.13 | 174.18 | 177.17 | 708,918 | +3.84(+2.22%) |
Jul 10, 2023 | 170.85 | 174.24 | 169.85 | 173.33 | 694,886 | +1.99(+1.16%) |
Jul 07, 2023 | 169.00 | 173.67 | 169.00 | 171.34 | 549,043 | +2.35(+1.39%) |
Jul 06, 2023 | 167.35 | 170.42 | 166.39 | 168.99 | 628,025 | +1.21(+0.72%) |
Jul 05, 2023 | 166.48 | 170.48 | 166.31 | 167.78 | 757,599 | +1.27(+0.76%) |