Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 137.77 | 137.90 | 135.45 | 136.12 | 5,895,256 | -1.24(-0.90%) |
Sep 28, 2023 | 137.91 | 138.04 | 136.03 | 137.36 | 5,960,888 | -1.54(-1.11%) |
Sep 27, 2023 | 139.39 | 139.54 | 137.54 | 138.91 | 4,576,249 | -0.07(-0.05%) |
Sep 26, 2023 | 141.18 | 141.82 | 138.76 | 138.97 | 4,972,141 | -3.14(-2.21%) |
Sep 25, 2023 | 142.21 | 142.51 | 141.91 | 142.12 | 2,776,857 | -0.42(-0.29%) |
Sep 22, 2023 | 143.02 | 143.69 | 142.45 | 142.53 | 2,666,935 | -0.46(-0.32%) |
Sep 21, 2023 | 144.56 | 144.81 | 142.92 | 142.99 | 5,096,435 | -2.38(-1.64%) |
Sep 20, 2023 | 143.94 | 147.41 | 143.72 | 145.37 | 9,929,741 | +3.21(+2.26%) |
Sep 19, 2023 | 140.68 | 142.35 | 140.35 | 142.16 | 4,066,499 | +1.39(+0.99%) |
Sep 18, 2023 | 141.43 | 142.12 | 140.74 | 140.77 | 2,585,036 | -0.87(-0.62%) |
Sep 15, 2023 | 142.73 | 143.45 | 141.20 | 141.64 | 6,425,371 | -1.32(-0.92%) |
Sep 14, 2023 | 142.99 | 143.33 | 142.12 | 142.96 | 2,806,742 | +0.78(+0.55%) |
Sep 13, 2023 | 141.60 | 142.60 | 141.57 | 142.19 | 2,708,505 | +0.24(+0.17%) |
Sep 12, 2023 | 143.51 | 143.59 | 141.46 | 141.94 | 4,594,484 | -2.02(-1.40%) |
Sep 11, 2023 | 144.15 | 144.35 | 143.19 | 143.96 | 3,374,170 | +0.68(+0.47%) |
Sep 08, 2023 | 142.96 | 144.16 | 142.88 | 143.28 | 3,837,199 | +0.16(+0.11%) |
Sep 07, 2023 | 143.72 | 144.35 | 143.01 | 143.13 | 3,435,295 | -0.52(-0.36%) |
Sep 06, 2023 | 143.26 | 143.91 | 142.74 | 143.65 | 3,021,962 | -0.07(-0.05%) |
Sep 05, 2023 | 143.50 | 144.56 | 143.18 | 143.72 | 3,843,908 | +0.18(+0.13%) |
Sep 01, 2023 | 142.88 | 143.69 | 142.54 | 143.53 | 2,811,520 | +1.08(+0.76%) |
Aug 31, 2023 | 142.56 | 143.33 | 142.18 | 142.46 | 4,005,071 | -0.03(-0.02%) |
Aug 30, 2023 | 142.06 | 142.54 | 141.41 | 142.49 | 2,314,238 | +0.40(+0.28%) |
Aug 29, 2023 | 141.94 | 142.36 | 141.28 | 142.09 | 2,863,173 | +0.42(+0.29%) |
Aug 28, 2023 | 141.08 | 142.37 | 140.89 | 141.67 | 3,670,618 | +0.65(+0.46%) |
Aug 25, 2023 | 139.89 | 141.14 | 139.23 | 141.02 | 3,772,486 | +1.75(+1.25%) |
Aug 24, 2023 | 139.24 | 140.17 | 138.96 | 139.28 | 2,988,736 | +0.14(+0.10%) |
Aug 23, 2023 | 137.50 | 139.20 | 137.36 | 139.14 | 2,637,288 | +1.86(+1.36%) |
Aug 22, 2023 | 138.41 | 138.96 | 137.09 | 137.28 | 3,666,749 | -0.77(-0.55%) |
Aug 21, 2023 | 137.21 | 138.15 | 136.91 | 138.04 | 3,027,753 | +0.84(+0.62%) |
Aug 18, 2023 | 135.83 | 137.59 | 135.60 | 137.20 | 4,035,657 | +0.73(+0.53%) |
Aug 17, 2023 | 136.81 | 138.41 | 136.41 | 136.47 | 3,856,604 | +0.02(+0.01%) |
Aug 16, 2023 | 137.48 | 137.86 | 136.37 | 136.45 | 3,385,563 | -1.19(-0.87%) |
Aug 15, 2023 | 137.29 | 138.07 | 137.00 | 137.65 | 3,768,449 | -0.04(-0.03%) |
Aug 14, 2023 | 138.79 | 139.10 | 137.58 | 137.68 | 4,357,186 | -1.17(-0.85%) |
Aug 11, 2023 | 138.86 | 139.18 | 137.97 | 138.86 | 2,603,977 | -0.13(-0.09%) |
Aug 10, 2023 | 138.78 | 140.28 | 138.44 | 138.98 | 4,880,970 | +0.74(+0.53%) |
Aug 09, 2023 | 140.62 | 140.62 | 138.06 | 138.25 | 4,197,992 | -1.71(-1.22%) |
Aug 08, 2023 | 139.75 | 140.19 | 138.23 | 139.95 | 4,851,211 | -0.26(-0.18%) |
Aug 07, 2023 | 139.08 | 140.52 | 139.01 | 140.21 | 3,584,541 | +1.86(+1.34%) |
Aug 04, 2023 | 139.17 | 140.13 | 138.11 | 138.35 | 4,402,933 | -0.20(-0.15%) |
Aug 03, 2023 | 137.91 | 139.29 | 137.46 | 138.55 | 4,120,357 | +0.27(+0.19%) |
Aug 02, 2023 | 136.95 | 138.41 | 136.50 | 138.28 | 5,168,619 | +0.81(+0.59%) |
Aug 01, 2023 | 138.36 | 138.58 | 136.37 | 137.48 | 5,002,171 | -0.81(-0.59%) |
Jul 31, 2023 | 137.94 | 138.70 | 137.67 | 138.29 | 6,400,899 | +0.70(+0.51%) |
Jul 28, 2023 | 137.59 | 138.07 | 137.02 | 137.59 | 6,971,174 | +0.46(+0.34%) |
Jul 27, 2023 | 136.49 | 137.53 | 136.11 | 137.13 | 6,600,313 | +1.82(+1.35%) |
Jul 26, 2023 | 134.71 | 135.49 | 134.17 | 135.31 | 4,218,402 | +0.71(+0.53%) |
Jul 25, 2023 | 133.73 | 134.70 | 133.37 | 134.60 | 3,927,140 | +0.76(+0.57%) |
Jul 24, 2023 | 133.66 | 134.40 | 133.11 | 133.84 | 3,623,235 | +0.57(+0.43%) |
Jul 21, 2023 | 132.57 | 134.07 | 132.14 | 133.27 | 6,108,069 | +0.54(+0.40%) |
Jul 20, 2023 | 131.59 | 134.59 | 130.99 | 132.73 | 11,359,622 | +2.78(+2.14%) |
Jul 19, 2023 | 130.00 | 130.88 | 129.67 | 129.95 | 5,746,522 | +0.11(+0.09%) |
Jul 18, 2023 | 129.21 | 130.40 | 128.81 | 129.84 | 4,015,441 | +1.07(+0.83%) |
Jul 17, 2023 | 127.82 | 129.12 | 127.67 | 128.76 | 3,302,943 | +0.81(+0.63%) |
Jul 14, 2023 | 128.44 | 128.45 | 127.51 | 127.95 | 2,983,264 | -0.50(-0.39%) |
Jul 13, 2023 | 128.06 | 129.56 | 127.92 | 128.45 | 3,358,352 | +1.04(+0.81%) |
Jul 12, 2023 | 129.56 | 129.81 | 127.16 | 127.42 | 3,891,080 | -1.53(-1.19%) |
Jul 11, 2023 | 128.20 | 129.07 | 127.79 | 128.95 | 3,049,183 | +1.48(+1.16%) |
Jul 10, 2023 | 126.38 | 127.62 | 126.32 | 127.47 | 2,470,130 | +0.79(+0.62%) |
Jul 07, 2023 | 126.40 | 128.39 | 126.37 | 126.69 | 3,109,663 | -0.08(-0.06%) |
Jul 06, 2023 | 127.80 | 128.44 | 126.18 | 126.77 | 3,658,395 | -1.99(-1.55%) |
Jul 05, 2023 | 127.88 | 128.83 | 127.18 | 128.76 | 3,081,010 | +0.55(+0.43%) |