Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 151.90 | 152.31 | 147.82 | 149.07 | 3,381,835 | -3.04(-2.00%) |
Sep 28, 2023 | 149.62 | 153.84 | 149.59 | 152.12 | 3,039,908 | +1.97(+1.31%) |
Sep 27, 2023 | 149.74 | 151.30 | 148.97 | 150.15 | 2,750,650 | +1.39(+0.93%) |
Sep 26, 2023 | 150.59 | 150.70 | 148.07 | 148.76 | 3,050,544 | -3.13(-2.06%) |
Sep 25, 2023 | 150.37 | 152.26 | 151.31 | 151.89 | 2,156,083 | +0.73(+0.48%) |
Sep 22, 2023 | 153.39 | 155.32 | 150.90 | 151.16 | 2,852,019 | -1.29(-0.85%) |
Sep 21, 2023 | 153.41 | 157.11 | 150.95 | 152.45 | 4,215,496 | +2.07(+1.38%) |
Sep 20, 2023 | 149.63 | 152.36 | 149.45 | 150.38 | 2,578,825 | +0.51(+0.34%) |
Sep 19, 2023 | 155.29 | 155.29 | 148.03 | 149.87 | 4,576,824 | -4.13(-2.68%) |
Sep 18, 2023 | 153.19 | 155.47 | 152.78 | 154.00 | 3,048,888 | +2.49(+1.64%) |
Sep 15, 2023 | 151.92 | 153.48 | 150.75 | 151.51 | 11,813,374 | -2.34(-1.52%) |
Sep 14, 2023 | 154.80 | 155.36 | 153.56 | 153.85 | 3,580,023 | +0.70(+0.46%) |
Sep 13, 2023 | 153.61 | 154.16 | 151.68 | 153.15 | 3,225,569 | -0.34(-0.22%) |
Sep 12, 2023 | 152.33 | 154.38 | 150.99 | 153.50 | 2,884,552 | +1.73(+1.14%) |
Sep 11, 2023 | 153.60 | 155.62 | 150.69 | 151.76 | 3,860,753 | -1.22(-0.80%) |
Sep 08, 2023 | 150.12 | 154.52 | 149.54 | 152.98 | 4,499,655 | +4.35(+2.93%) |
Sep 07, 2023 | 146.40 | 148.77 | 145.78 | 148.63 | 3,696,892 | +2.95(+2.03%) |
Sep 06, 2023 | 144.45 | 146.37 | 143.83 | 145.68 | 2,633,047 | +0.86(+0.59%) |
Sep 05, 2023 | 144.43 | 146.07 | 144.02 | 144.82 | 3,127,240 | +1.05(+0.73%) |
Sep 01, 2023 | 142.93 | 144.71 | 142.53 | 143.77 | 3,073,786 | +3.14(+2.23%) |
Aug 31, 2023 | 141.40 | 141.60 | 137.73 | 140.63 | 5,192,254 | -0.37(-0.26%) |
Aug 30, 2023 | 141.69 | 141.81 | 140.71 | 141.00 | 2,577,028 | -0.13(-0.09%) |
Aug 29, 2023 | 140.74 | 141.31 | 139.54 | 141.12 | 2,712,695 | +0.24(+0.17%) |
Aug 28, 2023 | 142.06 | 143.09 | 140.08 | 140.89 | 2,558,696 | -0.94(-0.66%) |
Aug 25, 2023 | 142.10 | 143.50 | 140.16 | 141.82 | 4,549,298 | +0.37(+0.26%) |
Aug 24, 2023 | 140.71 | 142.58 | 139.91 | 141.45 | 2,932,042 | +0.34(+0.24%) |
Aug 23, 2023 | 139.72 | 141.28 | 137.59 | 141.10 | 3,701,051 | +0.30(+0.21%) |
Aug 22, 2023 | 141.10 | 142.13 | 140.40 | 140.81 | 2,365,786 | +0.10(+0.07%) |
Aug 21, 2023 | 142.93 | 143.28 | 139.16 | 140.71 | 3,548,461 | -1.74(-1.22%) |
Aug 18, 2023 | 139.38 | 142.55 | 139.01 | 142.45 | 3,202,504 | +2.10(+1.50%) |
Aug 17, 2023 | 141.20 | 143.03 | 140.14 | 140.35 | 3,402,364 | +1.07(+0.77%) |
Aug 16, 2023 | 140.46 | 142.99 | 138.99 | 139.28 | 3,678,151 | -1.20(-0.85%) |
Aug 15, 2023 | 142.48 | 144.13 | 139.60 | 140.48 | 5,653,095 | -5.09(-3.50%) |
Aug 14, 2023 | 146.03 | 146.71 | 144.59 | 145.58 | 3,509,265 | -1.19(-0.81%) |
Aug 11, 2023 | 142.81 | 146.77 | 142.80 | 146.76 | 4,485,463 | +4.38(+3.08%) |
Aug 10, 2023 | 142.12 | 144.57 | 141.39 | 142.38 | 4,221,531 | +1.21(+0.85%) |
Aug 09, 2023 | 140.15 | 143.64 | 139.48 | 141.18 | 4,875,865 | +2.22(+1.60%) |
Aug 08, 2023 | 135.79 | 139.77 | 134.82 | 138.95 | 4,318,390 | +1.75(+1.27%) |
Aug 07, 2023 | 136.36 | 138.87 | 136.01 | 137.21 | 4,190,031 | +2.01(+1.49%) |
Aug 04, 2023 | 134.54 | 137.06 | 134.06 | 135.20 | 3,555,603 | +1.69(+1.27%) |
Aug 03, 2023 | 132.75 | 134.64 | 130.98 | 133.50 | 3,794,242 | +0.34(+0.26%) |
Aug 02, 2023 | 132.42 | 134.67 | 130.98 | 133.16 | 4,569,596 | +0.91(+0.69%) |
Aug 01, 2023 | 129.16 | 132.31 | 128.59 | 132.25 | 3,562,973 | +1.88(+1.44%) |
Jul 31, 2023 | 129.40 | 131.23 | 129.28 | 130.37 | 4,149,346 | +1.17(+0.90%) |
Jul 28, 2023 | 127.49 | 129.31 | 127.09 | 129.20 | 2,611,337 | +2.21(+1.74%) |
Jul 27, 2023 | 128.07 | 128.73 | 125.52 | 126.99 | 3,088,497 | -0.75(-0.59%) |
Jul 26, 2023 | 125.19 | 128.47 | 125.16 | 127.75 | 2,958,045 | +1.70(+1.35%) |
Jul 25, 2023 | 125.25 | 127.51 | 124.60 | 126.04 | 3,055,826 | +0.22(+0.17%) |
Jul 24, 2023 | 123.98 | 127.34 | 123.70 | 125.83 | 3,140,850 | +2.52(+2.04%) |
Jul 21, 2023 | 122.51 | 123.64 | 121.48 | 123.31 | 2,640,051 | +1.54(+1.26%) |
Jul 20, 2023 | 120.55 | 121.82 | 119.64 | 121.77 | 3,205,100 | +2.10(+1.75%) |
Jul 19, 2023 | 117.08 | 119.77 | 117.08 | 119.67 | 2,941,873 | +2.63(+2.24%) |
Jul 18, 2023 | 115.58 | 119.16 | 115.58 | 117.05 | 2,361,255 | +1.27(+1.10%) |
Jul 17, 2023 | 115.69 | 116.99 | 114.94 | 115.77 | 2,160,428 | -0.27(-0.24%) |
Jul 14, 2023 | 117.16 | 117.16 | 115.19 | 116.05 | 2,048,323 | -1.48(-1.26%) |
Jul 13, 2023 | 117.55 | 118.72 | 116.44 | 117.53 | 2,422,857 | -0.04(-0.03%) |
Jul 12, 2023 | 118.59 | 119.98 | 117.04 | 117.57 | 2,447,464 | -0.05(-0.04%) |
Jul 11, 2023 | 116.14 | 117.88 | 115.60 | 117.61 | 2,705,328 | +2.13(+1.84%) |
Jul 10, 2023 | 115.23 | 116.57 | 114.81 | 115.49 | 2,635,147 | -0.18(-0.15%) |
Jul 07, 2023 | 111.10 | 116.72 | 110.94 | 115.67 | 4,232,090 | +4.59(+4.13%) |
Jul 06, 2023 | 113.12 | 113.59 | 110.57 | 111.08 | 3,146,587 | -2.81(-2.47%) |
Jul 05, 2023 | 115.35 | 115.55 | 113.35 | 113.89 | 2,833,715 | -1.30(-1.13%) |