Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 127.22 | 127.92 | 124.30 | 124.49 | 1,097,133 | -1.73(-1.37%) |
Sep 28, 2023 | 123.12 | 127.92 | 123.01 | 126.22 | 1,199,688 | +2.91(+2.36%) |
Sep 27, 2023 | 123.35 | 125.06 | 122.60 | 123.31 | 1,162,754 | +1.40(+1.15%) |
Sep 26, 2023 | 122.00 | 124.33 | 121.82 | 121.91 | 1,376,575 | -1.18(-0.96%) |
Sep 25, 2023 | 121.05 | 124.40 | 123.00 | 123.09 | 917,105 | +1.25(+1.03%) |
Sep 22, 2023 | 122.29 | 124.51 | 121.19 | 121.84 | 1,650,681 | +0.82(+0.68%) |
Sep 21, 2023 | 125.00 | 125.00 | 120.32 | 121.02 | 2,503,330 | -6.14(-4.83%) |
Sep 20, 2023 | 130.94 | 132.00 | 126.87 | 127.16 | 1,027,518 | -2.85(-2.19%) |
Sep 19, 2023 | 128.99 | 130.59 | 127.66 | 130.01 | 1,009,294 | +0.90(+0.70%) |
Sep 18, 2023 | 127.23 | 130.34 | 126.35 | 129.11 | 1,340,163 | +1.87(+1.47%) |
Sep 15, 2023 | 132.10 | 132.10 | 126.60 | 127.24 | 4,764,878 | -7.02(-5.23%) |
Sep 14, 2023 | 133.55 | 134.60 | 131.42 | 134.26 | 1,420,708 | +2.55(+1.94%) |
Sep 13, 2023 | 135.24 | 135.89 | 128.53 | 131.71 | 2,212,589 | -4.61(-3.38%) |
Sep 12, 2023 | 139.71 | 140.84 | 135.37 | 136.32 | 1,105,922 | -5.57(-3.93%) |
Sep 11, 2023 | 140.69 | 143.97 | 140.09 | 141.89 | 879,993 | +2.00(+1.43%) |
Sep 08, 2023 | 138.62 | 142.43 | 138.47 | 139.89 | 939,498 | +0.71(+0.51%) |
Sep 07, 2023 | 140.20 | 140.75 | 137.36 | 139.18 | 1,011,967 | -1.38(-0.98%) |
Sep 06, 2023 | 136.03 | 140.81 | 136.03 | 140.56 | 1,464,883 | +4.00(+2.93%) |
Sep 05, 2023 | 147.24 | 148.21 | 133.83 | 136.56 | 2,329,398 | -12.18(-8.19%) |
Sep 01, 2023 | 146.65 | 149.55 | 145.46 | 148.74 | 1,445,465 | +3.70(+2.55%) |
Aug 31, 2023 | 140.00 | 145.60 | 139.34 | 145.04 | 2,367,519 | +5.17(+3.70%) |
Aug 30, 2023 | 139.39 | 140.84 | 138.50 | 139.87 | 1,248,820 | +0.20(+0.14%) |
Aug 29, 2023 | 131.67 | 140.31 | 131.67 | 139.67 | 1,384,410 | +6.79(+5.11%) |
Aug 28, 2023 | 130.56 | 133.57 | 129.64 | 132.88 | 1,175,054 | +3.69(+2.86%) |
Aug 25, 2023 | 132.94 | 133.66 | 122.62 | 129.19 | 2,317,492 | -3.65(-2.75%) |
Aug 24, 2023 | 136.37 | 136.61 | 132.74 | 132.84 | 1,061,210 | -3.77(-2.76%) |
Aug 23, 2023 | 133.40 | 137.33 | 132.59 | 136.61 | 1,287,207 | +4.80(+3.64%) |
Aug 22, 2023 | 133.34 | 135.21 | 130.97 | 131.81 | 1,289,691 | -0.95(-0.72%) |
Aug 21, 2023 | 134.73 | 136.08 | 129.73 | 132.76 | 1,475,554 | -1.38(-1.03%) |
Aug 18, 2023 | 128.95 | 134.69 | 128.33 | 134.14 | 2,588,613 | +4.08(+3.14%) |
Aug 17, 2023 | 147.00 | 147.24 | 129.20 | 130.06 | 3,491,500 | -17.18(-11.67%) |
Aug 16, 2023 | 151.00 | 151.71 | 147.06 | 147.24 | 927,936 | -3.45(-2.29%) |
Aug 15, 2023 | 152.18 | 152.53 | 148.09 | 150.69 | 924,365 | -1.16(-0.76%) |
Aug 14, 2023 | 148.00 | 151.92 | 147.17 | 151.85 | 1,051,033 | +3.96(+2.68%) |
Aug 11, 2023 | 149.25 | 151.41 | 147.75 | 147.89 | 923,314 | -2.43(-1.62%) |
Aug 10, 2023 | 150.57 | 153.41 | 146.98 | 150.32 | 1,094,581 | +0.20(+0.13%) |
Aug 09, 2023 | 151.95 | 151.95 | 148.22 | 150.12 | 1,170,837 | -1.58(-1.04%) |
Aug 08, 2023 | 151.25 | 152.89 | 150.06 | 151.70 | 981,986 | -0.52(-0.34%) |
Aug 07, 2023 | 150.40 | 153.00 | 149.91 | 152.22 | 1,264,717 | +2.58(+1.72%) |
Aug 04, 2023 | 147.29 | 151.00 | 145.96 | 149.64 | 1,961,895 | +4.99(+3.45%) |
Aug 03, 2023 | 148.15 | 151.80 | 144.12 | 144.65 | 2,120,958 | -3.99(-2.68%) |
Aug 02, 2023 | 156.85 | 156.85 | 145.43 | 148.64 | 3,145,197 | +1.88(+1.28%) |
Aug 01, 2023 | 144.43 | 147.03 | 144.27 | 146.76 | 1,469,642 | +2.33(+1.61%) |
Jul 31, 2023 | 144.29 | 145.00 | 142.55 | 144.43 | 1,056,201 | +0.78(+0.54%) |
Jul 28, 2023 | 142.70 | 143.90 | 142.15 | 143.65 | 866,040 | +2.15(+1.52%) |
Jul 27, 2023 | 143.70 | 145.06 | 140.96 | 141.50 | 1,222,742 | -0.27(-0.19%) |
Jul 26, 2023 | 140.91 | 142.76 | 139.95 | 141.77 | 952,928 | -0.24(-0.17%) |
Jul 25, 2023 | 137.41 | 142.97 | 136.15 | 142.01 | 1,140,510 | +3.76(+2.72%) |
Jul 24, 2023 | 138.53 | 139.41 | 137.67 | 138.25 | 852,026 | -0.48(-0.35%) |
Jul 21, 2023 | 139.89 | 141.89 | 138.07 | 138.73 | 961,741 | -0.41(-0.29%) |
Jul 20, 2023 | 144.22 | 144.91 | 137.77 | 139.14 | 1,513,489 | -5.18(-3.59%) |
Jul 19, 2023 | 148.85 | 149.21 | 143.33 | 144.32 | 1,262,659 | -2.10(-1.43%) |
Jul 18, 2023 | 143.03 | 146.92 | 142.75 | 146.42 | 1,682,839 | +3.46(+2.42%) |
Jul 17, 2023 | 140.65 | 143.04 | 139.38 | 142.96 | 1,305,036 | +1.80(+1.28%) |
Jul 14, 2023 | 140.15 | 141.27 | 139.09 | 141.16 | 905,199 | +1.29(+0.92%) |
Jul 13, 2023 | 139.87 | 140.23 | 138.15 | 139.87 | 1,009,076 | +0.59(+0.42%) |
Jul 12, 2023 | 137.00 | 139.68 | 137.00 | 139.28 | 1,545,085 | +3.81(+2.81%) |
Jul 11, 2023 | 135.84 | 136.90 | 134.36 | 135.47 | 1,289,838 | +0.21(+0.16%) |
Jul 10, 2023 | 133.00 | 135.77 | 133.00 | 135.26 | 1,678,021 | +2.16(+1.62%) |
Jul 07, 2023 | 130.80 | 134.31 | 130.63 | 133.10 | 2,090,223 | +2.29(+1.75%) |
Jul 06, 2023 | 134.88 | 135.50 | 130.01 | 130.81 | 2,614,904 | -5.66(-4.15%) |
Jul 05, 2023 | 138.90 | 140.72 | 136.00 | 136.47 | 1,862,234 | +0.14(+0.10%) |