Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 153.75 | 154.16 | 148.63 | 149.93 | 1,857,749 | -3.48(-2.27%) |
Sep 28, 2023 | 149.47 | 153.93 | 149.47 | 153.41 | 2,498,856 | +4.30(+2.89%) |
Sep 27, 2023 | 147.80 | 149.80 | 147.05 | 149.11 | 2,656,129 | +2.02(+1.37%) |
Sep 26, 2023 | 146.87 | 149.13 | 146.76 | 147.10 | 1,628,081 | -0.47(-0.32%) |
Sep 25, 2023 | 146.30 | 148.06 | 147.35 | 147.56 | 1,542,149 | +0.22(+0.15%) |
Sep 22, 2023 | 147.50 | 149.71 | 147.22 | 147.34 | 1,651,545 | -0.12(-0.08%) |
Sep 21, 2023 | 150.60 | 150.93 | 147.40 | 147.47 | 2,104,924 | -5.02(-3.29%) |
Sep 20, 2023 | 152.78 | 154.09 | 152.26 | 152.49 | 1,053,361 | +0.59(+0.39%) |
Sep 19, 2023 | 152.74 | 152.98 | 151.25 | 151.90 | 1,760,853 | -1.21(-0.79%) |
Sep 18, 2023 | 153.76 | 154.94 | 152.98 | 153.11 | 1,144,131 | -1.05(-0.68%) |
Sep 15, 2023 | 155.69 | 156.43 | 153.63 | 154.15 | 2,789,854 | -1.74(-1.11%) |
Sep 14, 2023 | 154.15 | 156.15 | 153.57 | 155.89 | 1,564,629 | +2.75(+1.80%) |
Sep 13, 2023 | 155.03 | 155.30 | 152.64 | 153.14 | 2,291,625 | -2.35(-1.51%) |
Sep 12, 2023 | 154.28 | 156.24 | 154.15 | 155.48 | 1,646,188 | +1.00(+0.65%) |
Sep 11, 2023 | 154.74 | 156.31 | 153.57 | 154.48 | 2,299,716 | +0.62(+0.40%) |
Sep 08, 2023 | 148.76 | 154.00 | 148.52 | 153.86 | 2,590,362 | +5.75(+3.88%) |
Sep 07, 2023 | 148.35 | 148.57 | 147.01 | 148.11 | 1,552,826 | -0.84(-0.56%) |
Sep 06, 2023 | 147.62 | 149.77 | 147.62 | 148.95 | 1,650,355 | +0.62(+0.42%) |
Sep 05, 2023 | 150.36 | 150.36 | 147.44 | 148.33 | 1,344,303 | -2.41(-1.60%) |
Sep 01, 2023 | 149.80 | 151.45 | 149.52 | 150.75 | 1,204,409 | +2.35(+1.58%) |
Aug 31, 2023 | 150.44 | 151.01 | 148.32 | 148.40 | 2,658,519 | -1.77(-1.18%) |
Aug 30, 2023 | 149.58 | 151.33 | 149.18 | 150.17 | 1,217,736 | +0.59(+0.39%) |
Aug 29, 2023 | 148.07 | 149.87 | 147.05 | 149.58 | 1,484,660 | +1.11(+0.75%) |
Aug 28, 2023 | 147.29 | 149.20 | 146.61 | 148.47 | 860,319 | +1.70(+1.16%) |
Aug 25, 2023 | 147.10 | 147.78 | 146.18 | 146.78 | 1,197,268 | -0.09(-0.06%) |
Aug 24, 2023 | 148.67 | 150.26 | 146.63 | 146.87 | 1,178,519 | -2.61(-1.74%) |
Aug 23, 2023 | 149.54 | 150.14 | 148.76 | 149.47 | 1,241,746 | -0.12(-0.08%) |
Aug 22, 2023 | 148.98 | 149.89 | 148.43 | 149.59 | 1,229,045 | +0.99(+0.66%) |
Aug 21, 2023 | 150.40 | 151.45 | 147.90 | 148.60 | 1,482,714 | -1.79(-1.19%) |
Aug 18, 2023 | 148.29 | 151.11 | 147.92 | 150.40 | 1,264,579 | +1.01(+0.67%) |
Aug 17, 2023 | 154.09 | 154.09 | 149.28 | 149.39 | 2,100,206 | -3.90(-2.54%) |
Aug 16, 2023 | 152.56 | 154.24 | 152.46 | 153.29 | 1,624,704 | +0.04(+0.03%) |
Aug 15, 2023 | 154.22 | 154.91 | 152.96 | 153.25 | 1,214,772 | -1.66(-1.07%) |
Aug 14, 2023 | 154.01 | 155.10 | 153.42 | 154.91 | 1,174,236 | +0.48(+0.31%) |
Aug 11, 2023 | 154.06 | 154.94 | 153.26 | 154.43 | 1,496,559 | -0.54(-0.35%) |
Aug 10, 2023 | 155.32 | 156.72 | 154.52 | 154.97 | 1,573,311 | +1.19(+0.77%) |
Aug 09, 2023 | 153.88 | 154.85 | 152.67 | 153.78 | 1,205,013 | +0.46(+0.30%) |
Aug 08, 2023 | 152.00 | 153.67 | 151.60 | 153.32 | 1,395,960 | +0.25(+0.16%) |
Aug 07, 2023 | 151.13 | 153.16 | 151.13 | 153.07 | 1,128,586 | +2.12(+1.41%) |
Aug 04, 2023 | 151.59 | 153.70 | 150.22 | 150.95 | 1,213,429 | +0.69(+0.46%) |
Aug 03, 2023 | 150.41 | 150.88 | 147.87 | 150.26 | 2,225,330 | -2.57(-1.68%) |
Aug 02, 2023 | 152.99 | 155.27 | 152.68 | 152.83 | 1,177,631 | -1.33(-0.86%) |
Aug 01, 2023 | 154.29 | 156.02 | 153.40 | 154.16 | 1,418,287 | -0.92(-0.59%) |
Jul 31, 2023 | 154.46 | 155.88 | 153.60 | 155.08 | 1,575,918 | +1.32(+0.86%) |
Jul 28, 2023 | 153.48 | 154.75 | 152.86 | 153.76 | 2,315,652 | +1.53(+1.00%) |
Jul 27, 2023 | 151.70 | 153.78 | 150.69 | 152.23 | 2,382,711 | +2.37(+1.58%) |
Jul 26, 2023 | 151.30 | 152.80 | 147.55 | 149.86 | 4,514,772 | -0.87(-0.58%) |
Jul 25, 2023 | 147.29 | 151.01 | 146.82 | 150.73 | 4,009,183 | +0.67(+0.45%) |
Jul 24, 2023 | 151.14 | 151.35 | 148.97 | 150.06 | 1,798,067 | -1.38(-0.91%) |
Jul 21, 2023 | 150.08 | 152.36 | 150.08 | 151.44 | 1,470,607 | +2.54(+1.71%) |
Jul 20, 2023 | 148.31 | 150.06 | 148.18 | 148.89 | 1,414,877 | +0.37(+0.25%) |
Jul 19, 2023 | 149.37 | 149.57 | 148.22 | 148.52 | 1,505,755 | -1.05(-0.70%) |
Jul 18, 2023 | 147.77 | 150.22 | 147.77 | 149.57 | 1,759,359 | +0.97(+0.65%) |
Jul 17, 2023 | 146.64 | 149.67 | 146.64 | 148.60 | 1,693,609 | +1.22(+0.83%) |
Jul 14, 2023 | 151.42 | 151.42 | 147.14 | 147.39 | 2,498,957 | -4.10(-2.71%) |
Jul 13, 2023 | 151.72 | 152.36 | 150.99 | 151.49 | 1,483,245 | +0.86(+0.57%) |
Jul 12, 2023 | 153.14 | 153.71 | 150.50 | 150.63 | 1,682,686 | -1.13(-0.74%) |
Jul 11, 2023 | 152.56 | 154.61 | 151.18 | 151.76 | 2,074,562 | +0.02(+0.01%) |
Jul 10, 2023 | 147.86 | 151.76 | 147.86 | 151.74 | 2,477,817 | +3.81(+2.58%) |
Jul 07, 2023 | 145.44 | 148.97 | 144.62 | 147.93 | 1,968,592 | +2.61(+1.80%) |
Jul 06, 2023 | 142.51 | 145.42 | 142.12 | 145.31 | 1,942,604 | +0.70(+0.48%) |
Jul 05, 2023 | 144.69 | 144.97 | 143.11 | 144.62 | 1,584,023 | -0.48(-0.33%) |