Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 143.38 | 143.38 | 143.38 | 143.38 | 580 | +0.32(+0.22%) |
Sep 28, 2023 | 140.87 | 143.06 | 140.19 | 143.06 | 1,754 | +3.16(+2.26%) |
Sep 27, 2023 | 140.11 | 140.11 | 139.90 | 139.90 | 2,055 | -0.21(-0.15%) |
Sep 26, 2023 | 144.06 | 144.06 | 140.11 | 140.11 | 8,956 | -3.83(-2.66%) |
Sep 25, 2023 | 144.06 | 143.95 | 143.95 | 143.95 | 1,563 | +2.16(+1.52%) |
Sep 22, 2023 | 140.42 | 145.03 | 140.42 | 141.79 | 966 | -2.66(-1.84%) |
Sep 21, 2023 | 144.31 | 145.77 | 144.26 | 144.45 | 7,591 | +0.19(+0.13%) |
Sep 20, 2023 | 144.35 | 144.35 | 144.26 | 144.26 | 1,349 | +0.00(+0.00%) |
Sep 19, 2023 | 144.26 | 144.26 | 144.26 | 144.26 | 1,144 | -0.58(-0.40%) |
Sep 18, 2023 | 147.55 | 147.60 | 144.84 | 144.84 | 1,670 | -2.57(-1.74%) |
Sep 15, 2023 | 145.21 | 147.40 | 145.21 | 147.40 | 6,956 | +2.28(+1.57%) |
Sep 14, 2023 | 144.74 | 145.12 | 144.74 | 145.12 | 1,409 | +0.64(+0.44%) |
Sep 13, 2023 | 145.76 | 145.76 | 144.48 | 144.48 | 1,913 | -0.98(-0.67%) |
Sep 12, 2023 | 144.53 | 145.46 | 144.53 | 145.46 | 2,212 | +1.94(+1.35%) |
Sep 11, 2023 | 143.52 | 143.52 | 143.52 | 143.52 | 1,190 | +0.15(+0.11%) |
Sep 08, 2023 | 143.37 | 143.37 | 143.37 | 143.37 | 610 | +1.05(+0.73%) |
Sep 07, 2023 | 142.32 | 143.49 | 142.32 | 142.32 | 6,927 | +0.19(+0.14%) |
Sep 06, 2023 | 143.98 | 143.98 | 142.13 | 142.13 | 2,735 | +0.55(+0.39%) |
Sep 05, 2023 | 141.57 | 141.57 | 141.57 | 141.57 | 1,817 | +0.16(+0.12%) |
Sep 01, 2023 | 141.41 | 141.41 | 141.41 | 141.41 | 1,009 | +2.10(+1.51%) |
Aug 31, 2023 | 146.19 | 146.19 | 139.31 | 139.31 | 3,294 | -6.85(-4.69%) |
Aug 30, 2023 | 146.22 | 146.71 | 145.38 | 146.16 | 1,503 | -0.29(-0.20%) |
Aug 29, 2023 | 146.45 | 146.45 | 146.45 | 146.45 | 736 | +3.12(+2.17%) |
Aug 28, 2023 | 143.34 | 143.34 | 143.34 | 143.34 | 1,475 | -1.24(-0.86%) |
Aug 25, 2023 | 144.58 | 144.58 | 144.58 | 144.58 | 1,194 | +1.82(+1.28%) |
Aug 24, 2023 | 145.27 | 145.27 | 142.76 | 142.76 | 10,453 | -3.62(-2.47%) |
Aug 23, 2023 | 143.32 | 146.69 | 140.95 | 146.38 | 7,761 | +2.42(+1.68%) |
Aug 22, 2023 | 144.54 | 145.74 | 143.95 | 143.95 | 3,000 | +2.31(+1.63%) |
Aug 21, 2023 | 146.71 | 146.71 | 141.65 | 141.65 | 4,382 | -5.26(-3.58%) |
Aug 18, 2023 | 145.74 | 146.91 | 145.74 | 146.91 | 3,324 | +3.03(+2.11%) |
Aug 17, 2023 | 145.75 | 145.94 | 143.88 | 143.88 | 1,829 | -1.86(-1.28%) |
Aug 16, 2023 | 145.74 | 145.74 | 145.74 | 145.74 | 1,364 | +1.85(+1.29%) |
Aug 15, 2023 | 143.89 | 143.89 | 143.89 | 143.89 | 861 | -3.45(-2.34%) |
Aug 14, 2023 | 148.67 | 148.69 | 147.33 | 147.33 | 1,113 | +0.71(+0.49%) |
Aug 11, 2023 | 146.62 | 146.62 | 146.62 | 146.62 | 1,180 | -2.44(-1.64%) |
Aug 10, 2023 | 151.07 | 151.92 | 148.88 | 149.06 | 2,204 | -1.84(-1.22%) |
Aug 09, 2023 | 151.35 | 151.35 | 150.57 | 150.90 | 2,330 | +1.15(+0.77%) |
Aug 08, 2023 | 150.57 | 150.57 | 149.75 | 149.75 | 1,471 | +0.14(+0.10%) |
Aug 07, 2023 | 150.00 | 150.00 | 148.16 | 149.61 | 1,757 | +2.20(+1.49%) |
Aug 04, 2023 | 151.36 | 151.36 | 147.41 | 147.41 | 1,376 | -1.25(-0.84%) |
Aug 03, 2023 | 151.16 | 151.16 | 148.66 | 148.66 | 1,134 | -3.47(-2.28%) |
Aug 02, 2023 | 152.13 | 152.13 | 152.13 | 152.13 | 1,047 | -1.00(-0.66%) |
Aug 01, 2023 | 153.13 | 153.13 | 153.13 | 153.13 | 979 | +2.03(+1.34%) |
Jul 31, 2023 | 151.11 | 151.11 | 151.11 | 151.11 | 1,838 | +2.44(+1.64%) |
Jul 28, 2023 | 147.29 | 148.66 | 147.29 | 148.66 | 778 | +0.98(+0.67%) |
Jul 27, 2023 | 145.75 | 147.68 | 145.46 | 147.68 | 6,018 | -0.46(-0.31%) |
Jul 26, 2023 | 148.14 | 148.14 | 148.14 | 148.14 | 1,428 | +1.83(+1.25%) |
Jul 25, 2023 | 146.31 | 146.31 | 146.31 | 146.31 | 675 | -0.21(-0.14%) |
Jul 24, 2023 | 146.52 | 146.52 | 146.52 | 146.52 | 1,389 | +1.51(+1.04%) |
Jul 21, 2023 | 145.09 | 145.09 | 145.01 | 145.01 | 1,080 | -0.28(-0.19%) |
Jul 20, 2023 | 145.75 | 145.75 | 145.29 | 145.29 | 1,761 | +0.35(+0.24%) |
Jul 19, 2023 | 146.13 | 146.13 | 144.72 | 144.95 | 2,346 | +0.31(+0.21%) |
Jul 18, 2023 | 147.20 | 147.20 | 143.83 | 144.64 | 3,802 | -1.21(-0.83%) |
Jul 17, 2023 | 146.82 | 147.67 | 145.49 | 145.84 | 2,049 | +1.06(+0.73%) |
Jul 14, 2023 | 144.33 | 146.17 | 143.17 | 144.78 | 2,249 | +0.55(+0.38%) |
Jul 13, 2023 | 144.23 | 144.23 | 144.23 | 144.23 | 1,476 | -0.55(-0.38%) |
Jul 12, 2023 | 144.78 | 144.78 | 144.78 | 144.78 | 2,450 | -0.93(-0.64%) |
Jul 11, 2023 | 144.78 | 145.71 | 144.49 | 145.71 | 9,272 | +0.93(+0.64%) |
Jul 10, 2023 | 145.75 | 145.75 | 144.76 | 144.78 | 5,400 | -0.95(-0.65%) |
Jul 07, 2023 | 144.76 | 147.92 | 143.60 | 145.73 | 9,612 | +0.94(+0.65%) |
Jul 06, 2023 | 141.89 | 145.09 | 141.60 | 144.79 | 7,540 | +2.42(+1.70%) |
Jul 05, 2023 | 141.89 | 143.63 | 141.43 | 142.37 | 4,855 | +0.48(+0.34%) |