Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 143.03 | 145.79 | 142.01 | 143.19 | 51,427 | +2.03(+1.44%) |
Sep 28, 2023 | 137.96 | 143.01 | 137.90 | 141.16 | 71,787 | +3.71(+2.70%) |
Sep 27, 2023 | 138.08 | 138.93 | 135.37 | 137.46 | 62,843 | +0.23(+0.17%) |
Sep 26, 2023 | 139.76 | 140.50 | 136.57 | 137.23 | 58,904 | -3.46(-2.46%) |
Sep 25, 2023 | 141.44 | 141.07 | 139.95 | 140.69 | 53,094 | -1.32(-0.93%) |
Sep 22, 2023 | 144.41 | 144.73 | 141.51 | 142.01 | 55,035 | -1.25(-0.87%) |
Sep 21, 2023 | 144.80 | 145.66 | 142.31 | 143.26 | 95,105 | -3.09(-2.11%) |
Sep 20, 2023 | 150.71 | 151.76 | 146.34 | 146.35 | 65,673 | -4.03(-2.68%) |
Sep 19, 2023 | 152.76 | 153.04 | 149.52 | 150.38 | 68,180 | -3.05(-1.99%) |
Sep 18, 2023 | 156.37 | 157.39 | 153.36 | 153.43 | 59,251 | -4.17(-2.64%) |
Sep 15, 2023 | 157.62 | 159.25 | 156.25 | 157.60 | 123,784 | -0.93(-0.58%) |
Sep 14, 2023 | 155.46 | 159.35 | 155.09 | 158.53 | 61,393 | +3.77(+2.44%) |
Sep 13, 2023 | 159.02 | 159.02 | 154.16 | 154.75 | 76,965 | -4.84(-3.03%) |
Sep 12, 2023 | 162.24 | 163.41 | 158.79 | 159.59 | 82,288 | -3.75(-2.29%) |
Sep 11, 2023 | 166.89 | 167.03 | 163.12 | 163.34 | 81,389 | -1.50(-0.91%) |
Sep 08, 2023 | 165.97 | 166.69 | 163.13 | 164.83 | 46,718 | -1.15(-0.69%) |
Sep 07, 2023 | 171.83 | 171.83 | 165.04 | 165.99 | 103,968 | -7.19(-4.15%) |
Sep 06, 2023 | 172.08 | 176.47 | 172.08 | 173.18 | 80,313 | +1.16(+0.68%) |
Sep 05, 2023 | 174.44 | 174.44 | 171.53 | 172.02 | 73,255 | -2.69(-1.54%) |
Sep 01, 2023 | 174.02 | 175.91 | 172.18 | 174.71 | 46,400 | +2.81(+1.63%) |
Aug 31, 2023 | 170.39 | 174.67 | 170.15 | 171.90 | 71,317 | +2.99(+1.77%) |
Aug 30, 2023 | 167.65 | 169.92 | 167.01 | 168.91 | 66,387 | +0.63(+0.37%) |
Aug 29, 2023 | 168.02 | 170.23 | 165.94 | 168.29 | 75,906 | +2.23(+1.34%) |
Aug 28, 2023 | 171.87 | 172.91 | 164.75 | 166.06 | 163,860 | -8.36(-4.79%) |
Aug 25, 2023 | 154.91 | 177.95 | 149.77 | 174.41 | 421,445 | +23.20(+15.34%) |
Aug 24, 2023 | 157.37 | 157.37 | 150.64 | 151.22 | 126,378 | -5.07(-3.24%) |
Aug 23, 2023 | 154.03 | 156.86 | 154.03 | 156.28 | 61,252 | +2.62(+1.71%) |
Aug 22, 2023 | 154.75 | 154.75 | 153.08 | 153.66 | 46,687 | -0.50(-0.32%) |
Aug 21, 2023 | 155.81 | 156.42 | 154.00 | 154.16 | 56,260 | -1.65(-1.06%) |
Aug 18, 2023 | 153.11 | 157.81 | 152.38 | 155.81 | 58,662 | +1.12(+0.72%) |
Aug 17, 2023 | 155.17 | 155.95 | 153.99 | 154.69 | 64,973 | +0.32(+0.21%) |
Aug 16, 2023 | 159.39 | 159.75 | 153.99 | 154.37 | 92,416 | -5.50(-3.44%) |
Aug 15, 2023 | 162.05 | 162.35 | 159.16 | 159.87 | 52,306 | -2.40(-1.48%) |
Aug 14, 2023 | 163.08 | 163.08 | 161.07 | 162.26 | 39,071 | -1.68(-1.02%) |
Aug 11, 2023 | 164.01 | 164.68 | 160.59 | 163.94 | 57,916 | -1.17(-0.71%) |
Aug 10, 2023 | 164.67 | 168.28 | 164.67 | 165.11 | 49,341 | +0.75(+0.45%) |
Aug 09, 2023 | 166.87 | 166.87 | 164.13 | 164.37 | 46,342 | -2.84(-1.70%) |
Aug 08, 2023 | 165.43 | 168.83 | 163.23 | 167.21 | 55,596 | -0.27(-0.16%) |
Aug 07, 2023 | 169.10 | 169.61 | 166.20 | 167.48 | 72,951 | -1.43(-0.85%) |
Aug 04, 2023 | 167.96 | 172.18 | 167.48 | 168.91 | 45,886 | +0.77(+0.46%) |
Aug 03, 2023 | 171.62 | 171.62 | 166.94 | 168.15 | 61,869 | -4.43(-2.57%) |
Aug 02, 2023 | 171.21 | 173.45 | 169.43 | 172.58 | 79,750 | -0.43(-0.25%) |
Aug 01, 2023 | 173.84 | 175.06 | 172.94 | 173.01 | 62,529 | -1.46(-0.84%) |
Jul 31, 2023 | 173.39 | 175.21 | 172.92 | 174.47 | 48,508 | +1.52(+0.88%) |
Jul 28, 2023 | 176.78 | 176.78 | 171.44 | 172.95 | 87,088 | -3.28(-1.86%) |
Jul 27, 2023 | 179.51 | 180.71 | 175.88 | 176.23 | 47,437 | -1.44(-0.81%) |
Jul 26, 2023 | 179.49 | 180.93 | 176.27 | 177.68 | 70,911 | -1.98(-1.10%) |
Jul 25, 2023 | 181.42 | 181.69 | 177.96 | 179.66 | 51,127 | -1.43(-0.79%) |
Jul 24, 2023 | 180.59 | 182.20 | 180.16 | 181.09 | 57,616 | +1.00(+0.56%) |
Jul 21, 2023 | 183.82 | 185.30 | 175.35 | 180.09 | 88,902 | -2.45(-1.34%) |
Jul 20, 2023 | 182.59 | 185.94 | 180.22 | 182.55 | 106,529 | -0.02(-0.01%) |
Jul 19, 2023 | 176.77 | 183.40 | 176.77 | 182.57 | 100,583 | +6.10(+3.46%) |
Jul 18, 2023 | 177.30 | 177.77 | 175.19 | 176.47 | 56,594 | -1.01(-0.57%) |
Jul 17, 2023 | 178.29 | 179.29 | 176.01 | 177.48 | 68,618 | -0.98(-0.55%) |
Jul 14, 2023 | 183.13 | 184.76 | 176.86 | 178.46 | 123,069 | -5.50(-2.99%) |
Jul 13, 2023 | 181.14 | 185.32 | 181.11 | 183.96 | 70,839 | +4.16(+2.32%) |
Jul 12, 2023 | 180.73 | 182.98 | 176.82 | 179.80 | 127,297 | +2.40(+1.35%) |
Jul 11, 2023 | 175.00 | 177.40 | 173.92 | 177.40 | 62,032 | +3.24(+1.86%) |
Jul 10, 2023 | 174.52 | 176.81 | 171.90 | 174.16 | 86,629 | -0.21(-0.12%) |
Jul 07, 2023 | 170.79 | 177.09 | 170.79 | 174.37 | 61,076 | +2.48(+1.44%) |
Jul 06, 2023 | 171.04 | 172.45 | 167.96 | 171.89 | 69,189 | -1.23(-0.71%) |
Jul 05, 2023 | 171.83 | 174.08 | 170.01 | 173.12 | 96,621 | +0.61(+0.35%) |