Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 152.62 | 153.04 | 148.52 | 149.78 | 3,365,847 | -3.06(-2.00%) |
Sep 28, 2023 | 150.32 | 154.57 | 150.30 | 152.84 | 3,025,536 | +1.98(+1.31%) |
Sep 27, 2023 | 150.45 | 152.02 | 149.67 | 150.86 | 2,737,646 | +1.40(+0.93%) |
Sep 26, 2023 | 151.31 | 151.42 | 148.77 | 149.46 | 3,036,123 | -3.15(-2.06%) |
Sep 25, 2023 | 151.09 | 152.99 | 152.03 | 152.61 | 2,145,890 | +0.73(+0.48%) |
Sep 22, 2023 | 154.12 | 156.06 | 151.61 | 151.88 | 2,838,536 | -1.30(-0.85%) |
Sep 21, 2023 | 154.14 | 157.86 | 151.67 | 153.18 | 4,195,567 | +2.08(+1.38%) |
Sep 20, 2023 | 150.34 | 153.09 | 150.16 | 151.10 | 2,566,633 | +0.51(+0.34%) |
Sep 19, 2023 | 156.03 | 156.03 | 148.73 | 150.58 | 4,555,186 | -4.15(-2.68%) |
Sep 18, 2023 | 153.92 | 156.21 | 153.50 | 154.73 | 3,034,475 | +2.50(+1.64%) |
Sep 15, 2023 | 152.64 | 154.21 | 151.46 | 152.23 | 11,757,526 | -2.35(-1.52%) |
Sep 14, 2023 | 155.53 | 156.09 | 154.28 | 154.58 | 3,563,098 | +0.70(+0.46%) |
Sep 13, 2023 | 154.34 | 154.90 | 152.40 | 153.88 | 3,210,320 | -0.35(-0.22%) |
Sep 12, 2023 | 153.06 | 155.12 | 151.71 | 154.22 | 2,870,916 | +1.74(+1.14%) |
Sep 11, 2023 | 154.33 | 156.36 | 151.40 | 152.48 | 3,842,502 | -1.23(-0.80%) |
Sep 08, 2023 | 150.83 | 155.25 | 150.25 | 153.71 | 4,478,382 | +4.37(+2.93%) |
Sep 07, 2023 | 147.10 | 149.47 | 146.47 | 149.34 | 3,679,414 | +2.97(+2.03%) |
Sep 06, 2023 | 145.14 | 147.07 | 144.52 | 146.37 | 2,620,599 | +0.86(+0.59%) |
Sep 05, 2023 | 145.12 | 146.76 | 144.70 | 145.50 | 3,112,456 | +1.05(+0.73%) |
Sep 01, 2023 | 143.60 | 145.40 | 143.21 | 144.46 | 3,059,255 | +3.16(+2.23%) |
Aug 31, 2023 | 142.07 | 142.27 | 138.38 | 141.30 | 5,167,707 | -0.37(-0.26%) |
Aug 30, 2023 | 142.36 | 142.49 | 141.38 | 141.66 | 2,564,845 | -0.13(-0.09%) |
Aug 29, 2023 | 141.41 | 141.98 | 140.20 | 141.79 | 2,699,871 | +0.24(+0.17%) |
Aug 28, 2023 | 142.73 | 143.77 | 140.75 | 141.56 | 2,546,600 | -0.94(-0.66%) |
Aug 25, 2023 | 142.77 | 144.18 | 140.82 | 142.50 | 4,527,791 | +0.38(+0.26%) |
Aug 24, 2023 | 141.38 | 143.26 | 140.58 | 142.12 | 2,918,181 | +0.35(+0.24%) |
Aug 23, 2023 | 140.39 | 141.95 | 138.24 | 141.77 | 3,683,554 | +0.30(+0.21%) |
Aug 22, 2023 | 141.77 | 142.80 | 141.06 | 141.48 | 2,354,602 | +0.10(+0.07%) |
Aug 21, 2023 | 143.60 | 143.96 | 139.82 | 141.38 | 3,531,686 | -1.75(-1.22%) |
Aug 18, 2023 | 140.04 | 143.23 | 139.67 | 143.13 | 3,187,364 | +2.11(+1.49%) |
Aug 17, 2023 | 141.87 | 143.70 | 140.80 | 141.02 | 3,386,279 | +1.08(+0.77%) |
Aug 16, 2023 | 141.13 | 143.66 | 139.65 | 139.94 | 3,660,762 | -1.21(-0.86%) |
Aug 15, 2023 | 143.16 | 144.81 | 140.26 | 141.15 | 5,626,369 | -5.12(-3.50%) |
Aug 14, 2023 | 146.72 | 147.41 | 145.27 | 146.27 | 3,492,675 | -1.19(-0.81%) |
Aug 11, 2023 | 143.49 | 147.47 | 143.48 | 147.46 | 4,464,257 | +4.40(+3.08%) |
Aug 10, 2023 | 142.79 | 145.26 | 142.06 | 143.06 | 4,201,574 | +1.21(+0.85%) |
Aug 09, 2023 | 140.81 | 144.32 | 140.14 | 141.85 | 4,852,814 | +2.24(+1.60%) |
Aug 08, 2023 | 136.44 | 140.44 | 135.46 | 139.61 | 4,297,975 | +1.75(+1.27%) |
Aug 07, 2023 | 137.01 | 139.53 | 136.65 | 137.86 | 4,170,223 | +2.02(+1.49%) |
Aug 04, 2023 | 135.18 | 137.71 | 134.70 | 135.84 | 3,538,794 | +1.70(+1.27%) |
Aug 03, 2023 | 133.38 | 135.28 | 131.60 | 134.14 | 3,776,304 | +0.34(+0.26%) |
Aug 02, 2023 | 133.05 | 135.31 | 131.60 | 133.79 | 4,547,994 | +0.91(+0.69%) |
Aug 01, 2023 | 129.77 | 132.94 | 129.20 | 132.88 | 3,546,129 | +1.89(+1.44%) |
Jul 31, 2023 | 130.01 | 131.85 | 129.89 | 130.99 | 4,129,729 | +1.17(+0.90%) |
Jul 28, 2023 | 128.10 | 129.92 | 127.70 | 129.81 | 2,598,992 | +2.21(+1.74%) |
Jul 27, 2023 | 128.68 | 129.34 | 126.11 | 127.60 | 3,073,897 | -0.76(-0.59%) |
Jul 26, 2023 | 125.79 | 129.08 | 125.75 | 128.36 | 2,944,061 | +1.71(+1.35%) |
Jul 25, 2023 | 125.84 | 128.12 | 125.19 | 126.64 | 3,041,380 | +0.22(+0.17%) |
Jul 24, 2023 | 124.56 | 127.94 | 124.28 | 126.43 | 3,126,002 | +2.53(+2.04%) |
Jul 21, 2023 | 123.09 | 124.23 | 122.06 | 123.89 | 2,627,570 | +1.55(+1.26%) |
Jul 20, 2023 | 121.12 | 122.40 | 120.21 | 122.35 | 3,189,948 | +2.11(+1.75%) |
Jul 19, 2023 | 117.63 | 120.34 | 117.63 | 120.24 | 2,927,965 | +2.64(+2.24%) |
Jul 18, 2023 | 116.13 | 119.73 | 116.13 | 117.60 | 2,350,092 | +1.28(+1.10%) |
Jul 17, 2023 | 116.23 | 117.54 | 115.48 | 116.32 | 2,150,214 | -0.28(-0.24%) |
Jul 14, 2023 | 117.71 | 117.71 | 115.74 | 116.60 | 2,038,639 | -1.49(-1.26%) |
Jul 13, 2023 | 118.11 | 119.29 | 116.99 | 118.08 | 2,411,403 | -0.04(-0.03%) |
Jul 12, 2023 | 119.15 | 120.55 | 117.59 | 118.12 | 2,435,894 | -0.05(-0.04%) |
Jul 11, 2023 | 116.70 | 118.44 | 116.15 | 118.17 | 2,692,538 | +2.14(+1.84%) |
Jul 10, 2023 | 115.78 | 117.12 | 115.36 | 116.04 | 2,622,690 | -0.18(-0.15%) |
Jul 07, 2023 | 111.63 | 117.28 | 111.47 | 116.21 | 4,212,082 | +4.61(+4.13%) |
Jul 06, 2023 | 113.65 | 114.13 | 111.09 | 111.61 | 3,131,711 | -2.83(-2.47%) |
Jul 05, 2023 | 115.90 | 116.10 | 113.89 | 114.43 | 2,820,319 | -1.31(-1.13%) |