Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 141.10 | 141.56 | 140.20 | 140.39 | 1,231,745 | +0.19(+0.14%) |
Sep 28, 2023 | 137.78 | 141.16 | 137.12 | 140.20 | 1,230,340 | +2.44(+1.77%) |
Sep 27, 2023 | 137.68 | 138.70 | 137.04 | 137.76 | 815,192 | +0.38(+0.28%) |
Sep 26, 2023 | 137.38 | 139.38 | 136.72 | 137.38 | 980,775 | -1.37(-0.99%) |
Sep 25, 2023 | 137.81 | 139.06 | 138.50 | 138.75 | 631,697 | +0.51(+0.37%) |
Sep 22, 2023 | 136.99 | 139.49 | 136.78 | 138.24 | 1,079,895 | +2.30(+1.69%) |
Sep 21, 2023 | 139.00 | 139.27 | 135.73 | 135.94 | 1,582,977 | -4.78(-3.40%) |
Sep 20, 2023 | 144.33 | 144.33 | 140.54 | 140.72 | 806,977 | -3.19(-2.22%) |
Sep 19, 2023 | 141.19 | 145.10 | 140.34 | 143.91 | 1,255,238 | +2.58(+1.83%) |
Sep 18, 2023 | 143.04 | 143.04 | 139.65 | 141.33 | 918,801 | -1.58(-1.11%) |
Sep 15, 2023 | 144.00 | 144.42 | 142.23 | 142.91 | 1,623,123 | -1.49(-1.03%) |
Sep 14, 2023 | 144.59 | 145.50 | 143.06 | 144.40 | 813,314 | +0.04(+0.03%) |
Sep 13, 2023 | 143.13 | 144.73 | 142.58 | 144.36 | 970,095 | +1.17(+0.82%) |
Sep 12, 2023 | 144.61 | 146.23 | 142.83 | 143.19 | 846,586 | -2.19(-1.51%) |
Sep 11, 2023 | 142.90 | 146.09 | 142.56 | 145.38 | 1,077,769 | +2.61(+1.83%) |
Sep 08, 2023 | 142.75 | 143.00 | 141.62 | 142.77 | 711,796 | +0.54(+0.38%) |
Sep 07, 2023 | 140.75 | 143.01 | 139.85 | 142.23 | 925,399 | +1.26(+0.89%) |
Sep 06, 2023 | 141.30 | 141.33 | 139.76 | 140.97 | 1,074,639 | -0.21(-0.15%) |
Sep 05, 2023 | 141.53 | 142.96 | 140.84 | 141.18 | 1,342,921 | -0.65(-0.46%) |
Sep 01, 2023 | 142.75 | 143.62 | 140.53 | 141.83 | 1,379,903 | -0.37(-0.26%) |
Aug 31, 2023 | 141.99 | 143.47 | 141.98 | 142.20 | 1,438,467 | +0.37(+0.26%) |
Aug 30, 2023 | 141.86 | 142.21 | 140.91 | 141.83 | 583,909 | +0.44(+0.31%) |
Aug 29, 2023 | 140.10 | 142.25 | 140.07 | 141.39 | 785,620 | +0.59(+0.42%) |
Aug 28, 2023 | 141.53 | 142.00 | 140.29 | 140.80 | 620,736 | -0.62(-0.44%) |
Aug 25, 2023 | 139.66 | 142.38 | 139.06 | 141.42 | 1,419,213 | +1.76(+1.26%) |
Aug 24, 2023 | 144.55 | 145.82 | 139.61 | 139.66 | 1,404,266 | -4.89(-3.38%) |
Aug 23, 2023 | 141.08 | 144.83 | 140.75 | 144.55 | 1,258,793 | +4.07(+2.90%) |
Aug 22, 2023 | 140.23 | 141.97 | 140.00 | 140.48 | 1,217,461 | +0.92(+0.66%) |
Aug 21, 2023 | 138.34 | 139.74 | 137.72 | 139.56 | 1,001,491 | +2.10(+1.53%) |
Aug 18, 2023 | 136.69 | 138.32 | 135.98 | 137.46 | 1,026,628 | -0.62(-0.45%) |
Aug 17, 2023 | 140.53 | 140.97 | 138.06 | 138.08 | 1,008,662 | -2.19(-1.56%) |
Aug 16, 2023 | 139.35 | 141.56 | 139.07 | 140.27 | 1,335,389 | +0.76(+0.54%) |
Aug 15, 2023 | 142.00 | 142.34 | 138.97 | 139.51 | 1,188,926 | -2.87(-2.02%) |
Aug 14, 2023 | 140.34 | 142.46 | 139.98 | 142.38 | 1,482,465 | +2.18(+1.55%) |
Aug 11, 2023 | 138.33 | 140.63 | 137.43 | 140.20 | 1,398,113 | +1.74(+1.26%) |
Aug 10, 2023 | 140.85 | 142.62 | 138.42 | 138.46 | 1,920,343 | -0.94(-0.67%) |
Aug 09, 2023 | 140.00 | 143.84 | 136.92 | 139.40 | 3,773,184 | -0.74(-0.53%) |
Aug 08, 2023 | 139.78 | 140.24 | 138.48 | 140.14 | 2,601,239 | -1.04(-0.74%) |
Aug 07, 2023 | 142.31 | 142.82 | 140.68 | 141.18 | 1,954,700 | -1.00(-0.70%) |
Aug 04, 2023 | 145.43 | 145.64 | 141.64 | 142.18 | 1,722,174 | -3.57(-2.45%) |
Aug 03, 2023 | 145.84 | 147.07 | 144.35 | 145.75 | 854,899 | -1.47(-1.00%) |
Aug 02, 2023 | 149.97 | 149.98 | 146.40 | 147.22 | 1,299,645 | -4.57(-3.01%) |
Aug 01, 2023 | 152.20 | 153.75 | 151.60 | 151.79 | 1,078,859 | -1.15(-0.75%) |
Jul 31, 2023 | 151.60 | 152.97 | 150.72 | 152.94 | 1,043,175 | +1.34(+0.88%) |
Jul 28, 2023 | 151.97 | 152.19 | 150.46 | 151.60 | 598,485 | +1.75(+1.17%) |
Jul 27, 2023 | 151.26 | 151.75 | 149.24 | 149.85 | 934,812 | -0.40(-0.27%) |
Jul 26, 2023 | 150.66 | 151.30 | 149.00 | 150.25 | 825,528 | -0.78(-0.52%) |
Jul 25, 2023 | 149.69 | 151.44 | 149.54 | 151.03 | 666,073 | +0.75(+0.50%) |
Jul 24, 2023 | 150.46 | 150.93 | 148.84 | 150.28 | 549,938 | +0.32(+0.21%) |
Jul 21, 2023 | 152.85 | 152.85 | 149.83 | 149.96 | 874,091 | -1.68(-1.11%) |
Jul 20, 2023 | 151.88 | 153.59 | 150.94 | 151.64 | 1,268,336 | -0.37(-0.24%) |
Jul 19, 2023 | 153.84 | 153.84 | 151.25 | 152.01 | 1,015,261 | -1.54(-1.00%) |
Jul 18, 2023 | 153.11 | 153.60 | 150.89 | 153.55 | 1,333,761 | +0.84(+0.55%) |
Jul 17, 2023 | 152.01 | 153.72 | 151.47 | 152.71 | 1,401,921 | +2.71(+1.81%) |
Jul 14, 2023 | 149.29 | 150.40 | 148.84 | 150.00 | 938,115 | +0.71(+0.48%) |
Jul 13, 2023 | 150.12 | 150.74 | 148.71 | 149.29 | 1,190,796 | -0.63(-0.42%) |
Jul 12, 2023 | 151.56 | 151.63 | 147.28 | 149.92 | 1,683,357 | -0.83(-0.55%) |
Jul 11, 2023 | 144.49 | 151.05 | 143.38 | 150.75 | 4,257,189 | +6.81(+4.73%) |
Jul 10, 2023 | 143.75 | 144.34 | 143.26 | 143.94 | 895,624 | +0.75(+0.52%) |
Jul 07, 2023 | 142.79 | 144.70 | 142.34 | 143.19 | 909,590 | +0.31(+0.22%) |
Jul 06, 2023 | 143.20 | 144.56 | 142.37 | 142.88 | 1,229,931 | -2.20(-1.52%) |
Jul 05, 2023 | 146.45 | 147.36 | 144.53 | 145.08 | 1,543,402 | -2.65(-1.79%) |