Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 143.63 | 146.41 | 142.61 | 143.80 | 51,210 | +2.04(+1.44%) |
Sep 28, 2023 | 138.54 | 143.62 | 138.48 | 141.76 | 71,484 | +3.72(+2.70%) |
Sep 27, 2023 | 138.66 | 139.51 | 135.94 | 138.04 | 62,578 | +0.23(+0.17%) |
Sep 26, 2023 | 140.36 | 141.10 | 137.15 | 137.81 | 58,655 | -3.47(-2.46%) |
Sep 25, 2023 | 142.04 | 141.67 | 140.55 | 141.29 | 52,869 | -1.33(-0.93%) |
Sep 22, 2023 | 145.02 | 145.34 | 142.11 | 142.61 | 54,802 | -1.26(-0.87%) |
Sep 21, 2023 | 145.41 | 146.27 | 142.91 | 143.87 | 94,703 | -3.10(-2.11%) |
Sep 20, 2023 | 151.35 | 152.40 | 146.96 | 146.97 | 65,396 | -4.05(-2.68%) |
Sep 19, 2023 | 153.41 | 153.69 | 150.15 | 151.01 | 67,892 | -3.07(-1.99%) |
Sep 18, 2023 | 157.03 | 158.06 | 154.01 | 154.08 | 59,001 | -4.19(-2.64%) |
Sep 15, 2023 | 158.29 | 159.92 | 156.91 | 158.27 | 123,261 | -0.93(-0.58%) |
Sep 14, 2023 | 156.12 | 160.03 | 155.75 | 159.20 | 61,134 | +3.79(+2.44%) |
Sep 13, 2023 | 159.69 | 159.69 | 154.81 | 155.41 | 76,640 | -4.86(-3.03%) |
Sep 12, 2023 | 162.93 | 164.10 | 159.47 | 160.27 | 81,941 | -3.76(-2.29%) |
Sep 11, 2023 | 167.60 | 167.74 | 163.81 | 164.03 | 81,045 | -1.50(-0.91%) |
Sep 08, 2023 | 166.67 | 167.39 | 163.82 | 165.53 | 46,521 | -1.16(-0.69%) |
Sep 07, 2023 | 172.56 | 172.56 | 165.74 | 166.69 | 103,528 | -7.22(-4.15%) |
Sep 06, 2023 | 172.81 | 177.22 | 172.81 | 173.92 | 79,974 | +1.17(+0.68%) |
Sep 05, 2023 | 175.18 | 175.18 | 172.25 | 172.75 | 72,946 | -2.70(-1.54%) |
Sep 01, 2023 | 174.76 | 176.66 | 172.91 | 175.45 | 46,204 | +2.82(+1.63%) |
Aug 31, 2023 | 171.11 | 175.41 | 170.87 | 172.63 | 71,016 | +3.00(+1.77%) |
Aug 30, 2023 | 168.36 | 170.64 | 167.72 | 169.63 | 66,106 | +0.63(+0.37%) |
Aug 29, 2023 | 168.73 | 170.95 | 166.64 | 169.00 | 75,585 | +2.24(+1.34%) |
Aug 28, 2023 | 172.60 | 173.65 | 165.45 | 166.76 | 163,168 | -8.39(-4.79%) |
Aug 25, 2023 | 155.57 | 178.71 | 150.41 | 175.15 | 419,665 | +23.30(+15.34%) |
Aug 24, 2023 | 158.03 | 158.03 | 151.28 | 151.86 | 125,844 | -5.09(-3.24%) |
Aug 23, 2023 | 154.68 | 157.53 | 154.68 | 156.95 | 60,993 | +2.63(+1.71%) |
Aug 22, 2023 | 155.41 | 155.41 | 153.73 | 154.31 | 46,490 | -0.50(-0.32%) |
Aug 21, 2023 | 156.47 | 157.09 | 154.65 | 154.82 | 56,022 | -1.66(-1.06%) |
Aug 18, 2023 | 153.76 | 158.48 | 153.03 | 156.47 | 58,414 | +1.12(+0.72%) |
Aug 17, 2023 | 155.83 | 156.61 | 154.64 | 155.35 | 64,699 | +0.32(+0.21%) |
Aug 16, 2023 | 160.06 | 160.43 | 154.64 | 155.02 | 92,026 | -5.52(-3.44%) |
Aug 15, 2023 | 162.74 | 163.04 | 159.84 | 160.55 | 52,085 | -2.41(-1.48%) |
Aug 14, 2023 | 163.77 | 163.77 | 161.75 | 162.95 | 38,906 | -1.69(-1.02%) |
Aug 11, 2023 | 164.71 | 165.38 | 161.27 | 164.64 | 57,672 | -1.17(-0.71%) |
Aug 10, 2023 | 165.37 | 168.99 | 165.37 | 165.81 | 49,132 | +0.75(+0.45%) |
Aug 09, 2023 | 167.58 | 167.58 | 164.82 | 165.06 | 46,147 | -2.85(-1.70%) |
Aug 08, 2023 | 166.13 | 169.55 | 163.92 | 167.91 | 55,361 | -0.28(-0.16%) |
Aug 07, 2023 | 169.82 | 170.33 | 166.91 | 168.19 | 72,643 | -1.44(-0.85%) |
Aug 04, 2023 | 168.67 | 172.91 | 168.19 | 169.63 | 45,692 | +0.77(+0.46%) |
Aug 03, 2023 | 172.34 | 172.34 | 167.65 | 168.86 | 61,608 | -4.45(-2.57%) |
Aug 02, 2023 | 171.94 | 174.19 | 170.14 | 173.31 | 79,413 | -0.43(-0.25%) |
Aug 01, 2023 | 174.57 | 175.80 | 173.68 | 173.74 | 62,265 | -1.47(-0.84%) |
Jul 31, 2023 | 174.13 | 175.95 | 173.66 | 175.21 | 48,303 | +1.53(+0.88%) |
Jul 28, 2023 | 177.53 | 177.53 | 172.16 | 173.68 | 86,720 | -3.30(-1.86%) |
Jul 27, 2023 | 180.27 | 181.48 | 176.62 | 176.98 | 47,236 | -1.45(-0.81%) |
Jul 26, 2023 | 180.25 | 181.70 | 177.02 | 178.43 | 70,611 | -1.99(-1.10%) |
Jul 25, 2023 | 182.19 | 182.46 | 178.71 | 180.42 | 50,911 | -1.44(-0.79%) |
Jul 24, 2023 | 181.36 | 182.97 | 180.92 | 181.86 | 57,373 | +1.01(+0.56%) |
Jul 21, 2023 | 184.60 | 186.08 | 176.09 | 180.85 | 88,527 | -2.47(-1.34%) |
Jul 20, 2023 | 183.36 | 186.73 | 180.98 | 183.32 | 106,079 | -0.02(-0.01%) |
Jul 19, 2023 | 177.52 | 184.18 | 177.52 | 183.34 | 100,158 | +6.12(+3.46%) |
Jul 18, 2023 | 178.05 | 178.53 | 175.93 | 177.22 | 56,355 | -1.02(-0.57%) |
Jul 17, 2023 | 179.05 | 180.05 | 176.76 | 178.23 | 68,328 | -0.99(-0.55%) |
Jul 14, 2023 | 183.91 | 185.54 | 177.61 | 179.22 | 122,550 | -5.52(-2.99%) |
Jul 13, 2023 | 181.91 | 186.11 | 181.88 | 184.74 | 70,540 | +4.18(+2.32%) |
Jul 12, 2023 | 181.50 | 183.75 | 177.57 | 180.56 | 126,759 | +2.41(+1.35%) |
Jul 11, 2023 | 175.75 | 178.15 | 174.66 | 178.15 | 61,770 | +3.25(+1.86%) |
Jul 10, 2023 | 175.26 | 177.56 | 172.63 | 174.90 | 86,263 | -0.21(-0.12%) |
Jul 07, 2023 | 171.51 | 177.84 | 171.51 | 175.10 | 60,818 | +2.49(+1.44%) |
Jul 06, 2023 | 171.77 | 173.18 | 168.67 | 172.62 | 68,897 | -1.23(-0.71%) |
Jul 05, 2023 | 172.56 | 174.82 | 170.73 | 173.85 | 96,213 | +0.61(+0.35%) |