Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 133.80 | 135.95 | 128.15 | 129.51 | 1,812,448 | -1.23(-0.94%) |
Sep 28, 2023 | 128.67 | 132.67 | 125.26 | 130.74 | 1,813,190 | +2.73(+2.13%) |
Sep 27, 2023 | 128.55 | 132.45 | 127.70 | 128.01 | 1,810,247 | +0.74(+0.58%) |
Sep 26, 2023 | 130.78 | 130.78 | 126.83 | 127.27 | 2,222,134 | -4.60(-3.49%) |
Sep 25, 2023 | 133.50 | 132.99 | 131.44 | 131.87 | 1,638,516 | -2.73(-2.03%) |
Sep 22, 2023 | 137.87 | 137.87 | 132.79 | 134.60 | 1,276,036 | -1.69(-1.24%) |
Sep 21, 2023 | 137.11 | 139.41 | 136.22 | 136.29 | 1,183,217 | -2.91(-2.09%) |
Sep 20, 2023 | 138.71 | 141.70 | 136.89 | 139.20 | 1,424,863 | +0.74(+0.53%) |
Sep 19, 2023 | 135.72 | 141.33 | 135.72 | 138.46 | 1,983,024 | +2.24(+1.64%) |
Sep 18, 2023 | 139.06 | 139.10 | 135.87 | 136.22 | 1,693,355 | -4.07(-2.90%) |
Sep 15, 2023 | 143.90 | 145.57 | 139.52 | 140.29 | 3,136,008 | -4.47(-3.09%) |
Sep 14, 2023 | 146.82 | 147.62 | 142.30 | 144.76 | 2,113,262 | -0.21(-0.14%) |
Sep 13, 2023 | 149.55 | 151.99 | 143.43 | 144.97 | 1,814,644 | -5.90(-3.91%) |
Sep 12, 2023 | 148.46 | 153.08 | 147.82 | 150.87 | 1,823,042 | +2.61(+1.76%) |
Sep 11, 2023 | 151.38 | 151.97 | 147.72 | 148.26 | 1,848,408 | -0.59(-0.40%) |
Sep 08, 2023 | 150.97 | 151.27 | 146.10 | 148.85 | 1,960,283 | -3.44(-2.26%) |
Sep 07, 2023 | 152.75 | 152.99 | 147.96 | 152.29 | 1,402,646 | -3.61(-2.32%) |
Sep 06, 2023 | 160.63 | 160.98 | 154.42 | 155.90 | 1,489,628 | -5.77(-3.57%) |
Sep 05, 2023 | 161.70 | 163.49 | 160.91 | 161.67 | 1,064,448 | -0.28(-0.17%) |
Sep 01, 2023 | 163.84 | 167.87 | 161.24 | 161.95 | 1,130,137 | -0.62(-0.38%) |
Aug 31, 2023 | 164.21 | 166.18 | 161.29 | 162.57 | 1,504,483 | -1.54(-0.94%) |
Aug 30, 2023 | 166.27 | 167.56 | 163.46 | 164.11 | 930,691 | -2.46(-1.48%) |
Aug 29, 2023 | 161.47 | 166.84 | 160.78 | 166.57 | 928,566 | +5.10(+3.16%) |
Aug 28, 2023 | 163.44 | 164.74 | 159.40 | 161.47 | 948,108 | -0.23(-0.14%) |
Aug 25, 2023 | 156.84 | 162.74 | 156.47 | 161.70 | 1,373,096 | +4.76(+3.03%) |
Aug 24, 2023 | 167.50 | 167.94 | 156.74 | 156.94 | 1,832,602 | -10.13(-6.06%) |
Aug 23, 2023 | 165.54 | 169.49 | 163.26 | 167.07 | 937,707 | +2.91(+1.77%) |
Aug 22, 2023 | 164.94 | 165.72 | 161.50 | 164.16 | 1,108,083 | +1.16(+0.71%) |
Aug 21, 2023 | 163.34 | 164.45 | 161.54 | 163.00 | 889,453 | +0.66(+0.41%) |
Aug 18, 2023 | 159.64 | 163.38 | 158.01 | 162.34 | 1,447,880 | -0.43(-0.26%) |
Aug 17, 2023 | 162.60 | 166.54 | 161.77 | 162.77 | 1,634,178 | +0.45(+0.28%) |
Aug 16, 2023 | 162.60 | 167.76 | 161.13 | 162.32 | 2,462,224 | -7.68(-4.52%) |
Aug 15, 2023 | 175.05 | 175.82 | 169.86 | 170.00 | 1,465,573 | -6.99(-3.95%) |
Aug 14, 2023 | 176.71 | 177.85 | 172.48 | 176.99 | 983,021 | +0.64(+0.36%) |
Aug 11, 2023 | 176.00 | 177.18 | 174.03 | 176.35 | 1,413,721 | -1.49(-0.84%) |
Aug 10, 2023 | 184.03 | 186.79 | 176.94 | 177.84 | 2,088,497 | -5.29(-2.89%) |
Aug 09, 2023 | 180.10 | 186.00 | 178.24 | 183.13 | 2,279,492 | +4.68(+2.62%) |
Aug 08, 2023 | 178.50 | 179.47 | 176.24 | 178.45 | 1,716,082 | -2.29(-1.27%) |
Aug 07, 2023 | 183.00 | 184.50 | 178.51 | 180.74 | 2,167,142 | -1.91(-1.05%) |
Aug 04, 2023 | 191.47 | 192.45 | 182.34 | 182.65 | 3,173,103 | -7.14(-3.76%) |
Aug 03, 2023 | 197.01 | 202.47 | 188.89 | 189.79 | 4,202,479 | -5.72(-2.93%) |
Aug 02, 2023 | 204.45 | 207.00 | 191.65 | 195.51 | 8,504,611 | -43.96(-18.36%) |
Aug 01, 2023 | 237.80 | 241.53 | 237.27 | 239.47 | 2,041,811 | -1.99(-0.82%) |
Jul 31, 2023 | 238.24 | 244.42 | 235.02 | 241.46 | 1,383,510 | +4.67(+1.97%) |
Jul 28, 2023 | 232.56 | 238.21 | 227.62 | 236.79 | 2,771,833 | -4.96(-2.05%) |
Jul 27, 2023 | 247.66 | 248.82 | 236.24 | 241.75 | 1,847,174 | -2.51(-1.03%) |
Jul 26, 2023 | 249.25 | 253.87 | 242.15 | 244.26 | 2,041,453 | -15.20(-5.86%) |
Jul 25, 2023 | 262.04 | 265.42 | 258.80 | 259.46 | 556,864 | -0.63(-0.24%) |
Jul 24, 2023 | 262.57 | 265.22 | 257.47 | 260.09 | 689,618 | -3.81(-1.44%) |
Jul 21, 2023 | 265.52 | 267.93 | 261.49 | 263.90 | 950,468 | +0.80(+0.30%) |
Jul 20, 2023 | 269.00 | 269.03 | 261.05 | 263.10 | 1,073,066 | -10.65(-3.89%) |
Jul 19, 2023 | 275.92 | 281.37 | 273.26 | 273.75 | 693,630 | -0.41(-0.15%) |
Jul 18, 2023 | 284.15 | 285.02 | 270.69 | 274.16 | 1,466,417 | -9.69(-3.41%) |
Jul 17, 2023 | 272.56 | 288.87 | 271.31 | 283.85 | 1,241,420 | +10.29(+3.76%) |
Jul 14, 2023 | 272.96 | 275.95 | 268.20 | 273.56 | 823,357 | +1.55(+0.57%) |
Jul 13, 2023 | 274.95 | 275.04 | 267.69 | 272.01 | 699,207 | +1.09(+0.40%) |
Jul 12, 2023 | 272.10 | 276.50 | 269.19 | 270.92 | 853,294 | +5.87(+2.21%) |
Jul 11, 2023 | 266.00 | 267.00 | 261.95 | 265.05 | 642,041 | +0.06(+0.02%) |
Jul 10, 2023 | 258.94 | 266.30 | 255.51 | 264.99 | 728,968 | +6.05(+2.34%) |
Jul 07, 2023 | 255.16 | 264.30 | 255.08 | 258.94 | 799,154 | +3.86(+1.51%) |
Jul 06, 2023 | 258.44 | 261.48 | 252.66 | 255.08 | 1,186,707 | -10.11(-3.81%) |
Jul 05, 2023 | 267.00 | 269.76 | 262.42 | 265.19 | 861,633 | -5.23(-1.93%) |