Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 141.84 | 142.06 | 140.15 | 140.55 | 5,886,534 | -0.38(-0.27%) |
Sep 28, 2023 | 139.96 | 141.46 | 139.96 | 140.93 | 6,568,674 | +0.97(+0.69%) |
Sep 27, 2023 | 140.51 | 140.67 | 139.02 | 139.96 | 5,618,991 | +0.05(+0.04%) |
Sep 26, 2023 | 141.11 | 141.46 | 139.78 | 139.91 | 4,044,883 | -1.99(-1.40%) |
Sep 25, 2023 | 140.94 | 141.93 | 141.36 | 141.90 | 6,234,199 | +0.36(+0.25%) |
Sep 22, 2023 | 142.36 | 142.54 | 141.42 | 141.55 | 3,390,424 | -0.57(-0.40%) |
Sep 21, 2023 | 143.86 | 144.01 | 142.03 | 142.11 | 4,816,730 | -2.40(-1.66%) |
Sep 20, 2023 | 145.73 | 146.22 | 144.46 | 144.51 | 4,161,711 | -0.66(-0.46%) |
Sep 19, 2023 | 145.41 | 145.57 | 144.49 | 145.18 | 3,844,890 | -0.24(-0.16%) |
Sep 18, 2023 | 145.72 | 145.87 | 145.04 | 145.41 | 2,866,743 | -0.35(-0.24%) |
Sep 15, 2023 | 146.53 | 146.88 | 145.63 | 145.76 | 3,682,981 | -1.23(-0.84%) |
Sep 14, 2023 | 146.29 | 147.10 | 146.14 | 147.00 | 3,118,957 | +1.70(+1.17%) |
Sep 13, 2023 | 146.02 | 146.21 | 144.89 | 145.30 | 3,869,376 | -0.58(-0.40%) |
Sep 12, 2023 | 145.74 | 146.54 | 145.70 | 145.88 | 3,100,636 | -0.19(-0.13%) |
Sep 11, 2023 | 146.50 | 146.75 | 145.80 | 146.07 | 2,953,842 | +0.24(+0.16%) |
Sep 08, 2023 | 145.96 | 146.21 | 145.57 | 145.83 | 2,511,678 | +0.07(+0.05%) |
Sep 07, 2023 | 145.94 | 146.27 | 145.25 | 145.76 | 4,894,416 | -0.58(-0.40%) |
Sep 06, 2023 | 146.58 | 146.97 | 145.63 | 146.35 | 5,082,329 | -0.50(-0.34%) |
Sep 05, 2023 | 148.46 | 148.46 | 146.81 | 146.85 | 3,801,397 | -1.84(-1.24%) |
Sep 01, 2023 | 149.00 | 149.31 | 148.25 | 148.69 | 4,906,512 | +0.61(+0.41%) |
Aug 31, 2023 | 148.86 | 148.91 | 148.03 | 148.08 | 5,380,477 | -0.52(-0.35%) |
Aug 30, 2023 | 148.21 | 148.82 | 148.06 | 148.60 | 6,214,456 | +0.46(+0.31%) |
Aug 29, 2023 | 146.58 | 148.18 | 146.33 | 148.13 | 5,428,850 | +1.65(+1.13%) |
Aug 28, 2023 | 146.06 | 146.86 | 145.95 | 146.49 | 4,326,945 | +1.09(+0.75%) |
Aug 25, 2023 | 145.26 | 145.99 | 144.16 | 145.40 | 5,460,720 | +0.73(+0.51%) |
Aug 24, 2023 | 145.97 | 146.98 | 144.65 | 144.67 | 3,322,501 | -1.40(-0.96%) |
Aug 23, 2023 | 145.17 | 146.20 | 144.86 | 146.07 | 3,729,038 | +1.20(+0.83%) |
Aug 22, 2023 | 145.72 | 145.92 | 144.72 | 144.87 | 4,004,769 | -0.57(-0.39%) |
Aug 21, 2023 | 145.60 | 145.87 | 144.44 | 145.44 | 3,956,711 | -0.03(-0.02%) |
Aug 18, 2023 | 144.33 | 145.71 | 144.12 | 145.47 | 4,712,090 | +0.26(+0.18%) |
Aug 17, 2023 | 146.91 | 147.00 | 145.12 | 145.21 | 5,155,517 | -1.13(-0.77%) |
Aug 16, 2023 | 147.22 | 147.83 | 146.30 | 146.34 | 5,453,013 | -1.08(-0.73%) |
Aug 15, 2023 | 148.49 | 148.54 | 147.26 | 147.41 | 3,482,861 | -1.97(-1.32%) |
Aug 14, 2023 | 149.13 | 149.40 | 148.60 | 149.38 | 2,965,599 | -0.03(-0.02%) |
Aug 11, 2023 | 148.91 | 149.81 | 148.78 | 149.41 | 4,190,923 | +0.03(+0.02%) |
Aug 10, 2023 | 150.29 | 151.23 | 149.05 | 149.38 | 3,992,560 | -0.18(-0.12%) |
Aug 09, 2023 | 150.11 | 150.56 | 149.34 | 149.56 | 5,179,425 | -0.44(-0.29%) |
Aug 08, 2023 | 149.40 | 150.13 | 148.54 | 149.99 | 3,565,572 | -0.75(-0.50%) |
Aug 07, 2023 | 150.05 | 150.83 | 150.00 | 150.74 | 3,400,833 | +1.26(+0.85%) |
Aug 04, 2023 | 150.48 | 151.25 | 149.29 | 149.48 | 4,066,296 | -0.67(-0.45%) |
Aug 03, 2023 | 150.33 | 150.66 | 149.58 | 150.15 | 4,932,885 | -0.75(-0.50%) |
Aug 02, 2023 | 151.19 | 151.64 | 150.57 | 150.90 | 6,113,642 | -1.45(-0.95%) |
Aug 01, 2023 | 152.28 | 152.75 | 151.88 | 152.35 | 3,077,465 | -0.62(-0.41%) |
Jul 31, 2023 | 152.85 | 153.28 | 152.45 | 152.97 | 3,857,149 | +0.47(+0.31%) |
Jul 28, 2023 | 153.14 | 153.19 | 151.90 | 152.50 | 6,079,237 | +0.75(+0.49%) |
Jul 27, 2023 | 153.85 | 153.85 | 151.48 | 151.75 | 6,133,016 | -1.34(-0.88%) |
Jul 26, 2023 | 152.45 | 153.42 | 152.36 | 153.09 | 5,213,176 | +0.34(+0.23%) |
Jul 25, 2023 | 152.44 | 153.17 | 152.21 | 152.75 | 5,072,871 | +0.11(+0.07%) |
Jul 24, 2023 | 152.50 | 152.93 | 152.16 | 152.64 | 3,399,822 | +0.43(+0.28%) |
Jul 21, 2023 | 152.50 | 152.69 | 151.74 | 152.21 | 5,580,472 | +0.22(+0.14%) |
Jul 20, 2023 | 152.00 | 152.27 | 151.46 | 152.00 | 7,635,825 | -0.16(-0.10%) |
Jul 19, 2023 | 151.70 | 152.42 | 151.54 | 152.16 | 8,658,254 | +0.75(+0.50%) |
Jul 18, 2023 | 150.48 | 151.71 | 150.35 | 151.40 | 5,510,363 | +0.93(+0.62%) |
Jul 17, 2023 | 149.91 | 150.89 | 149.46 | 150.48 | 5,419,724 | +0.29(+0.19%) |
Jul 14, 2023 | 151.22 | 151.22 | 149.81 | 150.19 | 6,424,361 | -0.89(-0.59%) |
Jul 13, 2023 | 150.81 | 151.31 | 150.47 | 151.08 | 5,526,401 | +0.71(+0.47%) |
Jul 12, 2023 | 151.09 | 151.14 | 150.19 | 150.37 | 6,751,996 | +0.69(+0.46%) |
Jul 11, 2023 | 148.37 | 149.85 | 148.34 | 149.68 | 10,293,036 | +1.67(+1.13%) |
Jul 10, 2023 | 146.59 | 148.19 | 146.53 | 148.01 | 4,197,390 | +1.31(+0.90%) |
Jul 07, 2023 | 146.09 | 147.95 | 146.00 | 146.69 | 3,253,350 | +0.37(+0.25%) |
Jul 06, 2023 | 146.18 | 146.47 | 145.13 | 146.33 | 7,866,221 | -1.20(-0.82%) |
Jul 05, 2023 | 147.55 | 147.99 | 147.04 | 147.53 | 4,387,869 | -0.63(-0.43%) |