Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 142.92 | 143.14 | 141.24 | 142.26 | 6,870,950 | -0.47(-0.33%) |
Sep 28, 2023 | 144.17 | 144.32 | 142.08 | 142.72 | 6,395,048 | -0.98(-0.68%) |
Sep 27, 2023 | 145.73 | 146.00 | 143.01 | 143.70 | 5,541,034 | -1.93(-1.33%) |
Sep 26, 2023 | 146.27 | 146.65 | 145.11 | 145.63 | 6,527,855 | -1.31(-0.89%) |
Sep 25, 2023 | 147.44 | 146.95 | 146.31 | 146.94 | 5,667,164 | -0.90(-0.61%) |
Sep 22, 2023 | 148.67 | 149.55 | 147.64 | 147.84 | 6,591,063 | -0.55(-0.37%) |
Sep 21, 2023 | 149.66 | 149.91 | 148.31 | 148.38 | 5,226,484 | -1.30(-0.87%) |
Sep 20, 2023 | 149.97 | 150.95 | 149.57 | 149.68 | 5,584,599 | -0.13(-0.08%) |
Sep 19, 2023 | 149.95 | 150.25 | 147.99 | 149.81 | 4,823,396 | -0.44(-0.29%) |
Sep 18, 2023 | 150.63 | 150.66 | 149.71 | 150.24 | 3,626,214 | +0.56(+0.38%) |
Sep 15, 2023 | 150.22 | 151.48 | 149.44 | 149.68 | 10,522,398 | -1.27(-0.84%) |
Sep 14, 2023 | 150.05 | 151.09 | 149.58 | 150.95 | 4,723,585 | +1.64(+1.10%) |
Sep 13, 2023 | 148.22 | 149.79 | 147.91 | 149.31 | 4,143,429 | +1.03(+0.70%) |
Sep 12, 2023 | 151.16 | 151.32 | 147.82 | 148.27 | 4,667,284 | -2.65(-1.76%) |
Sep 11, 2023 | 149.54 | 151.27 | 149.30 | 150.93 | 4,397,179 | +1.77(+1.19%) |
Sep 08, 2023 | 149.63 | 149.66 | 148.59 | 149.15 | 3,470,517 | -0.64(-0.43%) |
Sep 07, 2023 | 148.72 | 150.38 | 148.60 | 149.79 | 4,947,223 | +1.41(+0.95%) |
Sep 06, 2023 | 148.53 | 148.68 | 147.79 | 148.38 | 3,975,696 | -0.29(-0.20%) |
Sep 05, 2023 | 150.00 | 151.02 | 148.63 | 148.67 | 5,226,008 | -2.02(-1.34%) |
Sep 01, 2023 | 151.07 | 151.44 | 149.77 | 150.69 | 4,230,985 | +0.17(+0.11%) |
Aug 31, 2023 | 150.31 | 151.33 | 150.03 | 150.53 | 5,589,525 | +0.29(+0.19%) |
Aug 30, 2023 | 150.29 | 151.04 | 149.91 | 150.23 | 3,806,243 | +0.17(+0.11%) |
Aug 29, 2023 | 150.15 | 150.23 | 148.27 | 150.07 | 4,136,842 | +0.09(+0.06%) |
Aug 28, 2023 | 149.91 | 150.56 | 149.27 | 149.98 | 3,706,317 | +0.23(+0.16%) |
Aug 25, 2023 | 149.61 | 150.27 | 148.69 | 149.75 | 3,631,253 | +0.98(+0.66%) |
Aug 24, 2023 | 148.78 | 150.86 | 148.71 | 148.77 | 4,192,585 | -0.69(-0.46%) |
Aug 23, 2023 | 148.70 | 149.69 | 148.70 | 149.46 | 4,637,203 | +1.38(+0.94%) |
Aug 22, 2023 | 147.68 | 148.39 | 147.20 | 148.08 | 4,302,187 | +0.06(+0.04%) |
Aug 21, 2023 | 148.33 | 149.00 | 147.52 | 148.02 | 4,618,855 | -0.75(-0.50%) |
Aug 18, 2023 | 147.87 | 149.11 | 147.44 | 148.77 | 5,586,313 | +0.42(+0.28%) |
Aug 17, 2023 | 149.42 | 149.76 | 148.04 | 148.35 | 6,582,256 | -1.07(-0.72%) |
Aug 16, 2023 | 150.94 | 151.88 | 149.09 | 149.42 | 6,517,900 | -1.54(-1.02%) |
Aug 15, 2023 | 151.94 | 152.12 | 150.64 | 150.97 | 7,096,026 | -0.97(-0.64%) |
Aug 14, 2023 | 153.25 | 153.64 | 151.66 | 151.94 | 4,407,135 | -1.20(-0.78%) |
Aug 11, 2023 | 152.56 | 153.57 | 151.94 | 153.14 | 3,960,406 | +0.89(+0.58%) |
Aug 10, 2023 | 153.29 | 154.47 | 151.95 | 152.25 | 4,416,949 | -0.76(-0.50%) |
Aug 09, 2023 | 153.42 | 154.18 | 152.90 | 153.01 | 4,402,092 | -0.19(-0.13%) |
Aug 08, 2023 | 153.39 | 153.74 | 152.66 | 153.21 | 4,742,724 | +0.16(+0.11%) |
Aug 07, 2023 | 151.82 | 153.27 | 151.65 | 153.04 | 4,211,346 | +1.60(+1.06%) |
Aug 04, 2023 | 153.54 | 153.83 | 151.32 | 151.44 | 4,907,186 | -1.68(-1.10%) |
Aug 03, 2023 | 152.89 | 153.80 | 152.35 | 153.12 | 5,939,527 | +0.40(+0.26%) |
Aug 02, 2023 | 152.12 | 153.83 | 152.12 | 152.72 | 5,779,603 | +0.33(+0.22%) |
Aug 01, 2023 | 152.03 | 153.29 | 152.02 | 152.39 | 5,863,927 | -0.05(-0.03%) |
Jul 31, 2023 | 152.53 | 153.78 | 151.23 | 152.44 | 8,156,870 | -0.11(-0.07%) |
Jul 28, 2023 | 150.84 | 153.59 | 150.78 | 152.54 | 9,636,315 | +4.19(+2.83%) |
Jul 27, 2023 | 150.34 | 150.78 | 148.16 | 148.35 | 7,372,716 | -1.78(-1.19%) |
Jul 26, 2023 | 149.34 | 151.01 | 149.11 | 150.14 | 7,191,265 | +0.16(+0.10%) |
Jul 25, 2023 | 149.69 | 150.06 | 148.68 | 149.98 | 6,036,669 | +0.35(+0.23%) |
Jul 24, 2023 | 149.06 | 150.15 | 148.54 | 149.63 | 5,690,140 | +0.48(+0.32%) |
Jul 21, 2023 | 147.41 | 149.87 | 146.98 | 149.15 | 10,190,239 | +2.31(+1.57%) |
Jul 20, 2023 | 145.85 | 147.03 | 144.48 | 146.84 | 6,608,734 | +1.18(+0.81%) |
Jul 19, 2023 | 144.94 | 146.17 | 144.27 | 145.66 | 6,399,679 | +0.99(+0.68%) |
Jul 18, 2023 | 144.06 | 145.84 | 143.81 | 144.67 | 5,525,043 | +0.27(+0.19%) |
Jul 17, 2023 | 145.04 | 145.53 | 144.38 | 144.40 | 4,772,521 | -1.03(-0.71%) |
Jul 14, 2023 | 144.67 | 145.99 | 144.15 | 145.43 | 6,323,785 | +1.07(+0.74%) |
Jul 13, 2023 | 144.41 | 144.91 | 143.63 | 144.36 | 5,738,241 | +0.10(+0.07%) |
Jul 12, 2023 | 143.47 | 144.80 | 143.09 | 144.26 | 6,983,362 | +0.75(+0.52%) |
Jul 11, 2023 | 144.15 | 144.46 | 142.43 | 143.52 | 5,314,072 | -0.76(-0.52%) |
Jul 10, 2023 | 144.35 | 145.69 | 144.16 | 144.27 | 5,824,242 | +0.06(+0.04%) |
Jul 07, 2023 | 147.03 | 147.24 | 144.17 | 144.22 | 9,461,105 | -3.09(-2.10%) |
Jul 06, 2023 | 146.54 | 147.50 | 146.11 | 147.31 | 8,211,541 | -0.24(-0.16%) |
Jul 05, 2023 | 146.96 | 147.76 | 146.77 | 147.55 | 8,543,350 | -0.25(-0.17%) |