Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 134.00 | 134.19 | 131.80 | 132.31 | 1,108,365 | -0.33(-0.25%) |
Sep 28, 2023 | 130.73 | 133.77 | 130.04 | 132.64 | 1,168,667 | +2.24(+1.72%) |
Sep 27, 2023 | 130.65 | 131.30 | 129.91 | 130.40 | 1,283,343 | +0.37(+0.28%) |
Sep 26, 2023 | 129.80 | 130.50 | 129.69 | 130.03 | 1,187,729 | -0.76(-0.58%) |
Sep 25, 2023 | 130.20 | 130.88 | 130.15 | 130.79 | 954,359 | -0.19(-0.15%) |
Sep 22, 2023 | 131.37 | 132.48 | 130.79 | 130.98 | 1,293,805 | -0.02(-0.02%) |
Sep 21, 2023 | 130.99 | 131.67 | 129.85 | 131.00 | 1,881,500 | -1.54(-1.16%) |
Sep 20, 2023 | 133.83 | 133.90 | 132.13 | 132.54 | 1,197,052 | -0.42(-0.32%) |
Sep 19, 2023 | 132.52 | 133.21 | 131.67 | 132.96 | 1,148,705 | +0.21(+0.16%) |
Sep 18, 2023 | 131.46 | 133.07 | 131.02 | 132.75 | 1,332,607 | -0.11(-0.08%) |
Sep 15, 2023 | 134.24 | 134.64 | 132.69 | 132.86 | 3,582,692 | -0.26(-0.20%) |
Sep 14, 2023 | 133.00 | 133.74 | 132.53 | 133.12 | 1,274,283 | +1.23(+0.93%) |
Sep 13, 2023 | 131.13 | 133.18 | 130.95 | 131.89 | 962,116 | +0.24(+0.18%) |
Sep 12, 2023 | 132.60 | 133.72 | 131.64 | 131.65 | 1,078,510 | -1.07(-0.81%) |
Sep 11, 2023 | 133.15 | 133.76 | 131.81 | 132.72 | 1,315,350 | +0.42(+0.32%) |
Sep 08, 2023 | 131.46 | 132.63 | 131.12 | 132.30 | 1,007,714 | +0.70(+0.53%) |
Sep 07, 2023 | 133.07 | 133.07 | 130.55 | 131.60 | 1,469,425 | -2.38(-1.78%) |
Sep 06, 2023 | 134.00 | 134.34 | 133.26 | 133.98 | 1,036,106 | -0.58(-0.43%) |
Sep 05, 2023 | 134.50 | 136.60 | 133.89 | 134.56 | 1,672,742 | +0.68(+0.51%) |
Sep 01, 2023 | 134.48 | 134.99 | 132.54 | 133.88 | 1,066,785 | +0.58(+0.44%) |
Aug 31, 2023 | 133.27 | 134.31 | 132.21 | 133.30 | 2,395,203 | +0.72(+0.54%) |
Aug 30, 2023 | 131.56 | 133.36 | 131.39 | 132.58 | 1,495,161 | +0.32(+0.24%) |
Aug 29, 2023 | 128.93 | 132.34 | 128.71 | 132.26 | 1,284,109 | +3.00(+2.32%) |
Aug 28, 2023 | 130.02 | 130.41 | 128.99 | 129.26 | 1,087,594 | +0.06(+0.05%) |
Aug 25, 2023 | 127.84 | 130.00 | 127.72 | 129.20 | 1,370,878 | +1.50(+1.17%) |
Aug 24, 2023 | 130.24 | 130.43 | 127.53 | 127.70 | 1,760,486 | -2.40(-1.84%) |
Aug 23, 2023 | 128.69 | 130.98 | 128.20 | 130.10 | 2,027,949 | +1.43(+1.11%) |
Aug 22, 2023 | 129.79 | 131.49 | 128.14 | 128.67 | 2,903,115 | -0.92(-0.71%) |
Aug 21, 2023 | 128.72 | 130.00 | 126.01 | 129.59 | 3,565,297 | +0.22(+0.17%) |
Aug 18, 2023 | 128.50 | 135.85 | 125.89 | 129.37 | 7,827,548 | -20.68(-13.78%) |
Aug 17, 2023 | 151.89 | 151.89 | 149.89 | 150.05 | 1,324,271 | -0.75(-0.50%) |
Aug 16, 2023 | 152.08 | 153.62 | 150.67 | 150.80 | 1,163,372 | -2.07(-1.35%) |
Aug 15, 2023 | 156.77 | 156.77 | 152.45 | 152.87 | 976,805 | -4.17(-2.66%) |
Aug 14, 2023 | 150.44 | 157.32 | 149.88 | 157.04 | 1,793,665 | +0.50(+0.32%) |
Aug 11, 2023 | 156.34 | 157.10 | 155.58 | 156.54 | 887,786 | -0.98(-0.62%) |
Aug 10, 2023 | 157.59 | 159.51 | 156.80 | 157.52 | 935,148 | +0.85(+0.54%) |
Aug 09, 2023 | 157.00 | 157.36 | 155.59 | 156.67 | 867,716 | -0.24(-0.15%) |
Aug 08, 2023 | 158.61 | 159.21 | 155.93 | 156.91 | 898,885 | -2.22(-1.40%) |
Aug 07, 2023 | 158.59 | 159.84 | 158.18 | 159.13 | 792,752 | +0.42(+0.26%) |
Aug 04, 2023 | 158.59 | 160.31 | 157.76 | 158.71 | 915,516 | +0.14(+0.09%) |
Aug 03, 2023 | 158.72 | 159.37 | 157.17 | 158.57 | 781,242 | -1.29(-0.81%) |
Aug 02, 2023 | 160.00 | 161.34 | 158.57 | 159.86 | 1,141,267 | -1.21(-0.75%) |
Aug 01, 2023 | 161.00 | 162.62 | 160.30 | 161.07 | 987,483 | -0.01(-0.01%) |
Jul 31, 2023 | 161.47 | 162.40 | 160.25 | 161.08 | 1,411,181 | -1.61(-0.99%) |
Jul 28, 2023 | 166.45 | 167.16 | 161.66 | 162.69 | 1,825,419 | -3.38(-2.04%) |
Jul 27, 2023 | 169.38 | 170.60 | 165.67 | 166.07 | 927,213 | -2.93(-1.73%) |
Jul 26, 2023 | 168.52 | 169.62 | 167.88 | 169.00 | 898,075 | -0.15(-0.09%) |
Jul 25, 2023 | 168.70 | 170.31 | 168.03 | 169.15 | 804,898 | +0.86(+0.51%) |
Jul 24, 2023 | 168.98 | 169.38 | 167.79 | 168.29 | 578,062 | -0.03(-0.02%) |
Jul 21, 2023 | 168.08 | 169.06 | 167.68 | 168.32 | 512,941 | +0.92(+0.55%) |
Jul 20, 2023 | 171.20 | 171.40 | 166.92 | 167.40 | 883,756 | -5.18(-3.00%) |
Jul 19, 2023 | 170.44 | 172.72 | 169.68 | 172.58 | 1,085,867 | +2.69(+1.58%) |
Jul 18, 2023 | 169.36 | 170.09 | 168.29 | 169.89 | 773,040 | -0.54(-0.32%) |
Jul 17, 2023 | 167.07 | 170.92 | 166.19 | 170.43 | 1,122,385 | +3.42(+2.05%) |
Jul 14, 2023 | 168.49 | 168.49 | 165.86 | 167.01 | 822,611 | -2.06(-1.22%) |
Jul 13, 2023 | 168.92 | 169.45 | 168.19 | 169.07 | 798,265 | +0.90(+0.54%) |
Jul 12, 2023 | 170.00 | 170.71 | 167.88 | 168.17 | 1,017,570 | -1.26(-0.74%) |
Jul 11, 2023 | 169.43 | 169.62 | 167.97 | 169.43 | 739,332 | +0.60(+0.36%) |
Jul 10, 2023 | 163.95 | 168.96 | 163.87 | 168.83 | 969,106 | +5.06(+3.09%) |
Jul 07, 2023 | 164.10 | 165.59 | 163.58 | 163.77 | 761,461 | -0.87(-0.53%) |
Jul 06, 2023 | 163.27 | 164.97 | 162.49 | 164.64 | 972,406 | -0.33(-0.20%) |
Jul 05, 2023 | 165.57 | 166.74 | 164.50 | 164.97 | 986,840 | -2.01(-1.20%) |