Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 145.34 | 145.77 | 143.18 | 143.70 | 404,151 | -1.77(-1.22%) |
Sep 28, 2023 | 144.21 | 145.49 | 144.18 | 145.47 | 277,629 | +1.24(+0.86%) |
Sep 27, 2023 | 144.73 | 145.45 | 142.92 | 144.23 | 176,838 | -0.15(-0.10%) |
Sep 26, 2023 | 146.77 | 148.04 | 143.91 | 144.38 | 239,039 | -2.73(-1.86%) |
Sep 25, 2023 | 146.23 | 147.84 | 146.75 | 147.11 | 395,561 | +0.08(+0.05%) |
Sep 22, 2023 | 144.95 | 147.42 | 144.54 | 147.03 | 403,146 | +2.03(+1.40%) |
Sep 21, 2023 | 145.42 | 145.97 | 144.14 | 145.00 | 307,307 | -0.52(-0.36%) |
Sep 20, 2023 | 146.38 | 146.93 | 145.44 | 145.53 | 218,167 | -0.59(-0.41%) |
Sep 19, 2023 | 144.25 | 146.57 | 144.25 | 146.12 | 310,435 | +2.31(+1.60%) |
Sep 18, 2023 | 142.40 | 143.86 | 141.70 | 143.82 | 265,873 | +1.67(+1.18%) |
Sep 15, 2023 | 141.73 | 142.67 | 140.93 | 142.14 | 879,189 | -0.52(-0.37%) |
Sep 14, 2023 | 142.58 | 143.31 | 140.95 | 142.67 | 308,697 | +1.18(+0.83%) |
Sep 13, 2023 | 142.61 | 143.54 | 140.06 | 141.49 | 305,999 | -0.69(-0.49%) |
Sep 12, 2023 | 140.84 | 143.60 | 140.76 | 142.18 | 291,101 | +1.78(+1.27%) |
Sep 11, 2023 | 142.31 | 143.30 | 140.14 | 140.40 | 432,800 | -1.07(-0.76%) |
Sep 08, 2023 | 138.69 | 141.79 | 137.73 | 141.47 | 432,203 | +2.77(+2.00%) |
Sep 07, 2023 | 137.55 | 139.21 | 137.19 | 138.70 | 482,429 | +1.09(+0.79%) |
Sep 06, 2023 | 135.13 | 138.46 | 134.64 | 137.61 | 358,535 | +2.53(+1.88%) |
Sep 05, 2023 | 136.69 | 136.83 | 134.18 | 135.08 | 572,912 | -2.45(-1.78%) |
Sep 01, 2023 | 138.12 | 138.40 | 137.32 | 137.53 | 277,292 | +0.34(+0.24%) |
Aug 31, 2023 | 138.56 | 138.80 | 137.07 | 137.19 | 226,583 | -0.70(-0.51%) |
Aug 30, 2023 | 138.21 | 139.25 | 137.65 | 137.90 | 187,328 | -0.30(-0.21%) |
Aug 29, 2023 | 138.33 | 138.81 | 136.30 | 138.19 | 251,725 | +0.71(+0.52%) |
Aug 28, 2023 | 138.39 | 139.62 | 136.76 | 137.48 | 284,786 | -1.09(-0.79%) |
Aug 25, 2023 | 138.93 | 140.12 | 138.32 | 138.57 | 353,428 | -0.49(-0.35%) |
Aug 24, 2023 | 134.93 | 139.29 | 134.93 | 139.06 | 401,474 | +3.55(+2.62%) |
Aug 23, 2023 | 134.04 | 135.51 | 133.81 | 135.50 | 237,729 | +1.48(+1.11%) |
Aug 22, 2023 | 134.79 | 135.88 | 133.87 | 134.02 | 257,892 | -1.21(-0.89%) |
Aug 21, 2023 | 136.61 | 136.61 | 133.68 | 135.22 | 398,548 | -0.89(-0.65%) |
Aug 18, 2023 | 136.13 | 137.91 | 135.83 | 136.12 | 328,163 | -0.83(-0.61%) |
Aug 17, 2023 | 138.33 | 138.33 | 136.64 | 136.95 | 310,931 | -0.66(-0.48%) |
Aug 16, 2023 | 137.82 | 139.59 | 137.40 | 137.61 | 278,549 | -0.25(-0.18%) |
Aug 15, 2023 | 137.83 | 138.36 | 136.55 | 137.86 | 310,608 | -0.79(-0.57%) |
Aug 14, 2023 | 138.74 | 139.04 | 138.01 | 138.65 | 281,146 | -0.09(-0.06%) |
Aug 11, 2023 | 137.93 | 139.19 | 137.72 | 138.74 | 305,489 | +0.14(+0.10%) |
Aug 10, 2023 | 137.02 | 139.10 | 136.72 | 138.60 | 419,536 | +2.47(+1.81%) |
Aug 09, 2023 | 137.46 | 137.99 | 135.78 | 136.13 | 272,885 | -1.36(-0.99%) |
Aug 08, 2023 | 135.59 | 137.55 | 135.37 | 137.49 | 408,849 | +0.16(+0.12%) |
Aug 07, 2023 | 139.28 | 140.25 | 136.79 | 137.33 | 348,646 | -0.72(-0.52%) |
Aug 04, 2023 | 140.19 | 143.81 | 137.51 | 138.05 | 545,118 | -1.95(-1.39%) |
Aug 03, 2023 | 139.19 | 140.56 | 138.28 | 140.00 | 529,857 | -0.22(-0.15%) |
Aug 02, 2023 | 138.07 | 140.81 | 138.07 | 140.22 | 380,233 | +1.17(+0.84%) |
Aug 01, 2023 | 138.08 | 139.22 | 136.93 | 139.04 | 366,883 | +0.97(+0.71%) |
Jul 31, 2023 | 139.64 | 140.54 | 137.38 | 138.07 | 277,724 | -1.16(-0.83%) |
Jul 28, 2023 | 139.75 | 140.03 | 137.72 | 139.23 | 453,285 | +0.80(+0.58%) |
Jul 27, 2023 | 140.12 | 140.12 | 138.21 | 138.43 | 786,476 | -1.39(-0.99%) |
Jul 26, 2023 | 140.32 | 142.10 | 139.27 | 139.82 | 354,527 | -0.48(-0.34%) |
Jul 25, 2023 | 140.67 | 141.41 | 139.74 | 140.30 | 224,679 | -0.61(-0.43%) |
Jul 24, 2023 | 141.34 | 142.31 | 140.02 | 140.91 | 329,453 | -0.73(-0.51%) |
Jul 21, 2023 | 143.01 | 143.61 | 141.00 | 141.64 | 343,550 | -1.00(-0.70%) |
Jul 20, 2023 | 141.49 | 142.78 | 140.30 | 142.64 | 274,636 | +2.59(+1.85%) |
Jul 19, 2023 | 140.21 | 140.81 | 138.82 | 140.06 | 334,771 | -0.25(-0.18%) |
Jul 18, 2023 | 139.12 | 141.86 | 139.00 | 140.30 | 291,610 | +0.19(+0.13%) |
Jul 17, 2023 | 137.71 | 140.90 | 137.42 | 140.12 | 344,543 | +2.09(+1.51%) |
Jul 14, 2023 | 140.04 | 140.16 | 137.88 | 138.03 | 260,400 | -1.63(-1.17%) |
Jul 13, 2023 | 137.37 | 139.71 | 137.19 | 139.66 | 469,170 | +1.43(+1.03%) |
Jul 12, 2023 | 140.49 | 141.48 | 138.11 | 138.24 | 358,422 | -1.34(-0.96%) |
Jul 11, 2023 | 140.71 | 141.55 | 139.54 | 139.57 | 238,036 | -0.48(-0.34%) |
Jul 10, 2023 | 140.32 | 141.38 | 139.57 | 140.06 | 331,756 | -0.51(-0.36%) |
Jul 07, 2023 | 139.36 | 141.92 | 139.36 | 140.57 | 495,080 | +1.17(+0.84%) |
Jul 06, 2023 | 136.83 | 139.74 | 135.86 | 139.40 | 411,850 | +2.17(+1.58%) |
Jul 05, 2023 | 136.56 | 138.94 | 136.07 | 137.22 | 397,044 | -0.58(-0.42%) |