Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 139.14 | 139.27 | 136.80 | 137.47 | 5,837,310 | -1.25(-0.90%) |
Sep 28, 2023 | 139.28 | 139.41 | 137.38 | 138.73 | 5,902,296 | -1.56(-1.11%) |
Sep 27, 2023 | 140.78 | 140.92 | 138.90 | 140.29 | 4,531,268 | -0.07(-0.05%) |
Sep 26, 2023 | 142.58 | 143.22 | 140.14 | 140.35 | 4,923,269 | -3.17(-2.21%) |
Sep 25, 2023 | 143.62 | 143.92 | 143.31 | 143.53 | 2,749,562 | -0.42(-0.29%) |
Sep 22, 2023 | 144.44 | 145.12 | 143.86 | 143.95 | 2,640,721 | -0.46(-0.32%) |
Sep 21, 2023 | 146.00 | 146.24 | 144.34 | 144.41 | 5,046,340 | -2.40(-1.63%) |
Sep 20, 2023 | 145.37 | 148.87 | 145.15 | 146.81 | 9,832,139 | +3.24(+2.26%) |
Sep 19, 2023 | 142.08 | 143.76 | 141.75 | 143.57 | 4,026,528 | +1.40(+0.99%) |
Sep 18, 2023 | 142.83 | 143.53 | 142.14 | 142.17 | 2,559,627 | -0.88(-0.62%) |
Sep 15, 2023 | 144.15 | 144.87 | 142.60 | 143.05 | 6,362,214 | -1.33(-0.92%) |
Sep 14, 2023 | 144.41 | 144.75 | 143.53 | 144.38 | 2,779,154 | +0.78(+0.55%) |
Sep 13, 2023 | 143.01 | 144.02 | 142.98 | 143.60 | 2,681,882 | +0.25(+0.17%) |
Sep 12, 2023 | 144.94 | 145.02 | 142.86 | 143.35 | 4,549,324 | -2.04(-1.40%) |
Sep 11, 2023 | 145.58 | 145.78 | 144.61 | 145.39 | 3,341,004 | +0.69(+0.47%) |
Sep 08, 2023 | 144.38 | 145.60 | 144.29 | 144.71 | 3,799,482 | +0.16(+0.11%) |
Sep 07, 2023 | 145.15 | 145.78 | 144.43 | 144.55 | 3,401,529 | -0.53(-0.36%) |
Sep 06, 2023 | 144.69 | 145.34 | 144.16 | 145.08 | 2,992,258 | -0.07(-0.05%) |
Sep 05, 2023 | 144.93 | 146.00 | 144.60 | 145.15 | 3,806,125 | +0.19(+0.13%) |
Sep 01, 2023 | 144.29 | 145.12 | 143.96 | 144.96 | 2,783,885 | +1.09(+0.76%) |
Aug 31, 2023 | 143.98 | 144.75 | 143.59 | 143.87 | 3,965,704 | -0.03(-0.02%) |
Aug 30, 2023 | 143.47 | 143.96 | 142.81 | 143.90 | 2,291,491 | +0.40(+0.28%) |
Aug 29, 2023 | 143.35 | 143.77 | 142.69 | 143.50 | 2,835,030 | +0.42(+0.29%) |
Aug 28, 2023 | 142.48 | 143.78 | 142.28 | 143.08 | 3,634,538 | +0.66(+0.46%) |
Aug 25, 2023 | 141.28 | 142.54 | 140.61 | 142.42 | 3,735,405 | +1.76(+1.25%) |
Aug 24, 2023 | 140.62 | 141.56 | 140.34 | 140.66 | 2,959,359 | +0.14(+0.10%) |
Aug 23, 2023 | 138.87 | 140.58 | 138.73 | 140.52 | 2,611,365 | +1.88(+1.36%) |
Aug 22, 2023 | 139.79 | 140.34 | 138.45 | 138.64 | 3,630,707 | -0.77(-0.56%) |
Aug 21, 2023 | 138.57 | 139.52 | 138.27 | 139.41 | 2,997,993 | +0.85(+0.61%) |
Aug 18, 2023 | 137.18 | 138.95 | 136.94 | 138.56 | 3,995,989 | +0.74(+0.53%) |
Aug 17, 2023 | 138.17 | 139.79 | 137.77 | 137.83 | 3,818,696 | +0.02(+0.01%) |
Aug 16, 2023 | 138.84 | 139.23 | 137.73 | 137.81 | 3,352,286 | -1.21(-0.87%) |
Aug 15, 2023 | 138.65 | 139.44 | 138.35 | 139.01 | 3,731,408 | -0.04(-0.03%) |
Aug 14, 2023 | 140.17 | 140.48 | 138.94 | 139.05 | 4,314,358 | -1.19(-0.85%) |
Aug 11, 2023 | 140.24 | 140.56 | 139.34 | 140.24 | 2,578,382 | -0.13(-0.09%) |
Aug 10, 2023 | 140.16 | 141.67 | 139.81 | 140.36 | 4,832,994 | +0.75(+0.53%) |
Aug 09, 2023 | 142.02 | 142.02 | 139.43 | 139.62 | 4,156,729 | -1.72(-1.22%) |
Aug 08, 2023 | 141.14 | 141.58 | 139.60 | 141.34 | 4,803,527 | -0.26(-0.18%) |
Aug 07, 2023 | 140.46 | 141.91 | 140.39 | 141.60 | 3,549,307 | +1.88(+1.34%) |
Aug 04, 2023 | 140.55 | 141.52 | 139.48 | 139.73 | 4,359,655 | -0.20(-0.15%) |
Aug 03, 2023 | 139.28 | 140.68 | 138.83 | 139.93 | 4,079,857 | +0.27(+0.19%) |
Aug 02, 2023 | 138.31 | 139.78 | 137.86 | 139.66 | 5,117,815 | +0.81(+0.59%) |
Aug 01, 2023 | 139.74 | 139.96 | 137.72 | 138.84 | 4,953,003 | -0.82(-0.59%) |
Jul 31, 2023 | 139.31 | 140.08 | 139.04 | 139.67 | 6,337,982 | +0.71(+0.51%) |
Jul 28, 2023 | 138.95 | 139.44 | 138.38 | 138.96 | 6,902,652 | +0.47(+0.34%) |
Jul 27, 2023 | 137.85 | 138.89 | 137.46 | 138.50 | 6,535,437 | +1.84(+1.35%) |
Jul 26, 2023 | 136.04 | 136.83 | 135.50 | 136.66 | 4,176,938 | +0.72(+0.53%) |
Jul 25, 2023 | 135.06 | 136.03 | 134.69 | 135.94 | 3,888,539 | +0.76(+0.57%) |
Jul 24, 2023 | 134.99 | 135.74 | 134.44 | 135.17 | 3,587,621 | +0.58(+0.43%) |
Jul 21, 2023 | 133.88 | 135.41 | 133.45 | 134.59 | 6,048,030 | +0.54(+0.41%) |
Jul 20, 2023 | 132.90 | 135.93 | 132.29 | 134.05 | 11,247,964 | +2.81(+2.14%) |
Jul 19, 2023 | 131.29 | 132.18 | 130.96 | 131.24 | 5,690,037 | +0.12(+0.09%) |
Jul 18, 2023 | 130.49 | 131.69 | 130.09 | 131.12 | 3,975,972 | +1.09(+0.83%) |
Jul 17, 2023 | 129.09 | 130.40 | 128.94 | 130.04 | 3,270,477 | +0.81(+0.63%) |
Jul 14, 2023 | 129.72 | 129.73 | 128.78 | 129.22 | 2,953,941 | -0.50(-0.39%) |
Jul 13, 2023 | 129.33 | 130.84 | 129.19 | 129.73 | 3,325,341 | +1.05(+0.81%) |
Jul 12, 2023 | 130.84 | 131.09 | 128.43 | 128.68 | 3,852,833 | -1.55(-1.19%) |
Jul 11, 2023 | 129.48 | 130.35 | 129.06 | 130.23 | 3,019,211 | +1.49(+1.16%) |
Jul 10, 2023 | 127.64 | 128.89 | 127.57 | 128.74 | 2,445,850 | +0.79(+0.62%) |
Jul 07, 2023 | 127.66 | 129.67 | 127.63 | 127.95 | 3,079,097 | -0.08(-0.06%) |
Jul 06, 2023 | 129.07 | 129.71 | 127.43 | 128.02 | 3,622,436 | -2.01(-1.55%) |
Jul 05, 2023 | 129.15 | 130.11 | 128.44 | 130.04 | 3,050,725 | +0.55(+0.43%) |