Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 143.78 | 144.00 | 142.09 | 143.11 | 6,829,823 | -0.47(-0.33%) |
Sep 28, 2023 | 145.04 | 145.19 | 142.94 | 143.58 | 6,356,770 | -0.98(-0.68%) |
Sep 27, 2023 | 146.60 | 146.88 | 143.87 | 144.56 | 5,507,868 | -1.94(-1.33%) |
Sep 26, 2023 | 147.16 | 147.53 | 145.98 | 146.51 | 6,488,782 | -1.31(-0.89%) |
Sep 25, 2023 | 148.33 | 147.83 | 147.19 | 147.82 | 5,633,242 | -0.90(-0.61%) |
Sep 22, 2023 | 149.57 | 150.45 | 148.53 | 148.72 | 6,551,612 | -0.55(-0.37%) |
Sep 21, 2023 | 150.56 | 150.81 | 149.20 | 149.27 | 5,195,200 | -1.31(-0.87%) |
Sep 20, 2023 | 150.87 | 151.86 | 150.47 | 150.58 | 5,551,171 | -0.13(-0.08%) |
Sep 19, 2023 | 150.85 | 151.16 | 148.88 | 150.71 | 4,794,526 | -0.44(-0.29%) |
Sep 18, 2023 | 151.54 | 151.56 | 150.61 | 151.15 | 3,604,509 | +0.57(+0.38%) |
Sep 15, 2023 | 151.13 | 152.39 | 150.34 | 150.58 | 10,459,416 | -1.28(-0.84%) |
Sep 14, 2023 | 150.95 | 152.00 | 150.48 | 151.85 | 4,695,312 | +1.65(+1.10%) |
Sep 13, 2023 | 149.12 | 150.70 | 148.80 | 150.21 | 4,118,628 | +1.04(+0.70%) |
Sep 12, 2023 | 152.07 | 152.23 | 148.72 | 149.17 | 4,639,347 | -2.67(-1.76%) |
Sep 11, 2023 | 150.44 | 152.18 | 150.20 | 151.84 | 4,370,859 | +1.79(+1.19%) |
Sep 08, 2023 | 150.53 | 150.56 | 149.48 | 150.05 | 3,449,744 | -0.65(-0.43%) |
Sep 07, 2023 | 149.62 | 151.29 | 149.50 | 150.70 | 4,917,611 | +1.42(+0.95%) |
Sep 06, 2023 | 149.42 | 149.58 | 148.69 | 149.27 | 3,951,899 | -0.29(-0.20%) |
Sep 05, 2023 | 150.90 | 151.93 | 149.53 | 149.57 | 5,194,727 | -2.03(-1.34%) |
Sep 01, 2023 | 151.98 | 152.35 | 150.67 | 151.60 | 4,205,660 | +0.17(+0.11%) |
Aug 31, 2023 | 151.22 | 152.24 | 150.93 | 151.43 | 5,556,069 | +0.29(+0.20%) |
Aug 30, 2023 | 151.20 | 151.95 | 150.81 | 151.14 | 3,783,460 | +0.17(+0.11%) |
Aug 29, 2023 | 151.05 | 151.14 | 149.17 | 150.97 | 4,112,080 | +0.09(+0.06%) |
Aug 28, 2023 | 150.81 | 151.46 | 150.17 | 150.88 | 3,684,132 | +0.24(+0.16%) |
Aug 25, 2023 | 150.51 | 151.18 | 149.59 | 150.65 | 3,609,518 | +0.98(+0.66%) |
Aug 24, 2023 | 149.68 | 151.77 | 149.61 | 149.67 | 4,167,490 | -0.70(-0.46%) |
Aug 23, 2023 | 149.60 | 150.59 | 149.60 | 150.36 | 4,609,446 | +1.39(+0.94%) |
Aug 22, 2023 | 148.57 | 149.29 | 148.09 | 148.97 | 4,276,435 | +0.06(+0.04%) |
Aug 21, 2023 | 149.22 | 149.90 | 148.41 | 148.91 | 4,591,209 | -0.76(-0.51%) |
Aug 18, 2023 | 148.76 | 150.01 | 148.32 | 149.67 | 5,552,875 | +0.42(+0.28%) |
Aug 17, 2023 | 150.32 | 150.66 | 148.93 | 149.25 | 6,542,858 | -1.08(-0.72%) |
Aug 16, 2023 | 151.84 | 152.80 | 149.99 | 150.32 | 6,478,887 | -1.55(-1.02%) |
Aug 15, 2023 | 152.85 | 153.03 | 151.55 | 151.87 | 7,053,553 | -0.98(-0.64%) |
Aug 14, 2023 | 154.17 | 154.56 | 152.57 | 152.85 | 4,380,755 | -1.21(-0.78%) |
Aug 11, 2023 | 153.48 | 154.50 | 152.85 | 154.06 | 3,936,701 | +0.89(+0.58%) |
Aug 10, 2023 | 154.21 | 155.40 | 152.87 | 153.17 | 4,390,511 | -0.77(-0.50%) |
Aug 09, 2023 | 154.35 | 155.11 | 153.82 | 153.94 | 4,375,743 | -0.20(-0.13%) |
Aug 08, 2023 | 154.32 | 154.66 | 153.58 | 154.13 | 4,714,336 | +0.17(+0.11%) |
Aug 07, 2023 | 152.74 | 154.19 | 152.56 | 153.96 | 4,186,138 | +1.61(+1.06%) |
Aug 04, 2023 | 154.47 | 154.76 | 152.23 | 152.35 | 4,877,813 | -1.69(-1.10%) |
Aug 03, 2023 | 153.81 | 154.73 | 153.27 | 154.04 | 5,903,975 | +0.40(+0.26%) |
Aug 02, 2023 | 153.03 | 154.76 | 153.03 | 153.64 | 5,745,009 | +0.33(+0.22%) |
Aug 01, 2023 | 152.94 | 154.21 | 152.93 | 153.31 | 5,828,828 | -0.05(-0.03%) |
Jul 31, 2023 | 153.45 | 154.71 | 152.14 | 153.36 | 8,108,046 | -0.11(-0.07%) |
Jul 28, 2023 | 151.75 | 154.51 | 151.69 | 153.46 | 9,578,636 | +4.22(+2.83%) |
Jul 27, 2023 | 151.25 | 151.69 | 149.05 | 149.25 | 7,328,586 | -1.79(-1.19%) |
Jul 26, 2023 | 150.24 | 151.92 | 150.01 | 151.04 | 7,148,221 | +0.16(+0.10%) |
Jul 25, 2023 | 150.59 | 150.96 | 149.58 | 150.88 | 6,000,536 | +0.35(+0.23%) |
Jul 24, 2023 | 149.96 | 151.05 | 149.43 | 150.53 | 5,656,082 | +0.48(+0.32%) |
Jul 21, 2023 | 148.30 | 150.78 | 147.86 | 150.05 | 10,129,244 | +2.33(+1.57%) |
Jul 20, 2023 | 146.73 | 147.91 | 145.35 | 147.72 | 6,569,176 | +1.19(+0.81%) |
Jul 19, 2023 | 145.81 | 147.05 | 145.14 | 146.54 | 6,361,360 | +0.99(+0.68%) |
Jul 18, 2023 | 144.93 | 146.72 | 144.67 | 145.54 | 5,491,961 | +0.27(+0.19%) |
Jul 17, 2023 | 145.91 | 146.41 | 145.25 | 145.27 | 4,743,945 | -1.03(-0.71%) |
Jul 14, 2023 | 145.54 | 146.87 | 145.01 | 146.30 | 6,285,920 | +1.07(+0.74%) |
Jul 13, 2023 | 145.28 | 145.78 | 144.50 | 145.23 | 5,703,882 | +0.10(+0.07%) |
Jul 12, 2023 | 144.33 | 145.67 | 143.95 | 145.13 | 6,941,548 | +0.75(+0.52%) |
Jul 11, 2023 | 145.01 | 145.33 | 143.29 | 144.38 | 5,282,253 | -0.76(-0.52%) |
Jul 10, 2023 | 145.22 | 146.56 | 145.03 | 145.14 | 5,789,369 | +0.06(+0.04%) |
Jul 07, 2023 | 147.92 | 148.12 | 145.03 | 145.08 | 9,404,455 | -3.11(-2.10%) |
Jul 06, 2023 | 147.42 | 148.39 | 146.99 | 148.19 | 8,162,373 | -0.24(-0.16%) |
Jul 05, 2023 | 147.84 | 148.65 | 147.66 | 148.44 | 8,492,195 | -0.25(-0.17%) |