Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 157.35 | 158.90 | 154.52 | 154.64 | 1,477,557 | +1.11(+0.72%) |
Sep 28, 2023 | 150.80 | 154.55 | 147.86 | 153.53 | 995,391 | -0.22(-0.14%) |
Sep 27, 2023 | 153.33 | 155.48 | 152.05 | 153.75 | 703,759 | +1.39(+0.91%) |
Sep 26, 2023 | 154.02 | 157.00 | 151.28 | 152.36 | 1,327,355 | -3.16(-2.03%) |
Sep 25, 2023 | 155.67 | 156.35 | 155.21 | 155.52 | 1,437,005 | -0.83(-0.53%) |
Sep 22, 2023 | 156.38 | 159.55 | 155.93 | 156.35 | 1,206,012 | +2.29(+1.49%) |
Sep 21, 2023 | 158.52 | 158.79 | 153.69 | 154.06 | 1,610,844 | -6.71(-4.17%) |
Sep 20, 2023 | 163.03 | 167.74 | 160.71 | 160.77 | 1,707,630 | +0.60(+0.37%) |
Sep 19, 2023 | 158.50 | 160.90 | 156.28 | 160.17 | 1,282,263 | +0.93(+0.58%) |
Sep 18, 2023 | 157.36 | 160.20 | 155.54 | 159.24 | 1,208,837 | +0.66(+0.42%) |
Sep 15, 2023 | 156.68 | 158.66 | 153.91 | 158.58 | 1,497,776 | +1.43(+0.91%) |
Sep 14, 2023 | 155.29 | 158.80 | 154.65 | 157.15 | 1,491,613 | +1.66(+1.07%) |
Sep 13, 2023 | 153.14 | 155.57 | 151.11 | 155.49 | 1,249,536 | +0.84(+0.54%) |
Sep 12, 2023 | 156.65 | 158.27 | 154.02 | 154.65 | 1,059,704 | -3.01(-1.91%) |
Sep 11, 2023 | 155.99 | 158.07 | 154.81 | 157.66 | 1,101,615 | +2.19(+1.41%) |
Sep 08, 2023 | 159.83 | 161.19 | 154.40 | 155.47 | 1,713,576 | -4.63(-2.89%) |
Sep 07, 2023 | 158.57 | 161.95 | 157.79 | 160.10 | 1,892,679 | -0.37(-0.23%) |
Sep 06, 2023 | 161.90 | 163.65 | 159.06 | 160.47 | 2,066,470 | +1.15(+0.72%) |
Sep 05, 2023 | 156.03 | 160.84 | 154.87 | 159.32 | 1,710,400 | +1.76(+1.12%) |
Sep 01, 2023 | 155.56 | 158.51 | 155.20 | 157.56 | 1,454,548 | +3.59(+2.33%) |
Aug 31, 2023 | 149.95 | 154.92 | 149.82 | 153.97 | 2,304,942 | +4.52(+3.02%) |
Aug 30, 2023 | 144.64 | 149.60 | 144.40 | 149.45 | 1,624,656 | +4.94(+3.42%) |
Aug 29, 2023 | 140.61 | 144.80 | 140.50 | 144.51 | 1,045,838 | +3.25(+2.30%) |
Aug 28, 2023 | 138.89 | 142.15 | 138.26 | 141.26 | 1,530,502 | +4.04(+2.94%) |
Aug 25, 2023 | 138.81 | 138.81 | 133.69 | 137.22 | 1,360,642 | +1.46(+1.08%) |
Aug 24, 2023 | 139.18 | 140.32 | 135.26 | 135.76 | 1,415,751 | -2.48(-1.79%) |
Aug 23, 2023 | 133.22 | 139.01 | 133.11 | 138.24 | 1,629,233 | +4.80(+3.60%) |
Aug 22, 2023 | 133.00 | 134.03 | 131.04 | 133.44 | 871,004 | +0.95(+0.72%) |
Aug 21, 2023 | 131.92 | 132.97 | 130.00 | 132.49 | 1,234,717 | +0.62(+0.47%) |
Aug 18, 2023 | 129.90 | 132.47 | 129.23 | 131.87 | 1,593,671 | +0.30(+0.23%) |
Aug 17, 2023 | 134.35 | 134.85 | 131.19 | 131.57 | 1,128,690 | -2.78(-2.07%) |
Aug 16, 2023 | 132.60 | 136.14 | 132.28 | 134.35 | 1,584,641 | +0.92(+0.69%) |
Aug 15, 2023 | 138.38 | 138.58 | 133.27 | 133.43 | 2,125,320 | -5.95(-4.27%) |
Aug 14, 2023 | 137.30 | 139.66 | 135.34 | 139.38 | 1,943,511 | +0.70(+0.50%) |
Aug 11, 2023 | 136.39 | 139.19 | 135.90 | 138.68 | 1,578,499 | +2.25(+1.65%) |
Aug 10, 2023 | 140.34 | 140.70 | 135.22 | 136.43 | 2,643,151 | -2.66(-1.91%) |
Aug 09, 2023 | 138.47 | 140.18 | 137.42 | 139.09 | 1,671,120 | +0.72(+0.52%) |
Aug 08, 2023 | 141.14 | 141.42 | 137.22 | 138.37 | 2,483,204 | -3.62(-2.55%) |
Aug 07, 2023 | 145.10 | 145.10 | 141.10 | 141.99 | 1,645,724 | -2.13(-1.48%) |
Aug 04, 2023 | 145.27 | 146.50 | 143.04 | 144.12 | 1,456,966 | -1.30(-0.89%) |
Aug 03, 2023 | 144.57 | 147.42 | 143.74 | 145.42 | 1,683,445 | -1.09(-0.74%) |
Aug 02, 2023 | 149.21 | 150.19 | 143.84 | 146.51 | 2,164,722 | -4.33(-2.87%) |
Aug 01, 2023 | 148.61 | 152.80 | 148.05 | 150.84 | 1,685,716 | +1.43(+0.96%) |
Jul 31, 2023 | 149.70 | 151.31 | 148.09 | 149.41 | 1,880,571 | +0.81(+0.55%) |
Jul 28, 2023 | 146.05 | 149.33 | 142.63 | 148.60 | 2,966,669 | +4.08(+2.82%) |
Jul 27, 2023 | 151.47 | 151.80 | 142.88 | 144.52 | 5,154,581 | -4.61(-3.09%) |
Jul 26, 2023 | 141.69 | 149.21 | 141.10 | 149.13 | 7,090,309 | +8.75(+6.23%) |
Jul 25, 2023 | 150.10 | 152.65 | 139.15 | 140.38 | 14,592,449 | -23.34(-14.26%) |
Jul 24, 2023 | 169.52 | 169.52 | 159.67 | 163.72 | 3,943,505 | -7.99(-4.65%) |
Jul 21, 2023 | 173.49 | 179.60 | 171.18 | 171.71 | 2,560,191 | -0.77(-0.45%) |
Jul 20, 2023 | 177.01 | 177.59 | 171.44 | 172.48 | 1,917,642 | -7.36(-4.09%) |
Jul 19, 2023 | 180.00 | 182.00 | 178.06 | 179.84 | 1,599,446 | +0.26(+0.14%) |
Jul 18, 2023 | 178.50 | 179.81 | 175.79 | 179.58 | 2,151,626 | +0.41(+0.23%) |
Jul 17, 2023 | 171.77 | 179.42 | 170.77 | 179.17 | 2,292,574 | +7.14(+4.15%) |
Jul 14, 2023 | 176.20 | 179.24 | 170.92 | 172.03 | 3,640,898 | +0.93(+0.54%) |
Jul 13, 2023 | 167.00 | 173.11 | 164.51 | 171.10 | 2,410,377 | +5.31(+3.20%) |
Jul 12, 2023 | 162.00 | 166.12 | 162.00 | 165.79 | 1,540,586 | +5.21(+3.24%) |
Jul 11, 2023 | 157.34 | 161.77 | 156.66 | 160.58 | 1,160,558 | +3.19(+2.03%) |
Jul 10, 2023 | 156.03 | 159.28 | 155.37 | 157.39 | 846,749 | +0.42(+0.27%) |
Jul 07, 2023 | 156.52 | 158.64 | 156.06 | 156.97 | 800,804 | +0.35(+0.22%) |
Jul 06, 2023 | 158.78 | 159.08 | 155.37 | 156.62 | 1,021,812 | -4.11(-2.56%) |
Jul 05, 2023 | 160.69 | 161.21 | 158.29 | 160.73 | 732,215 | +0.17(+0.11%) |