Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 139.68 | 141.02 | 137.54 | 137.92 | 4,466,464 | +0.23(+0.17%) |
Sep 28, 2023 | 134.16 | 139.26 | 133.77 | 137.69 | 5,362,209 | +3.15(+2.34%) |
Sep 27, 2023 | 134.70 | 135.55 | 132.59 | 134.54 | 6,322,230 | +0.98(+0.73%) |
Sep 26, 2023 | 135.09 | 135.51 | 133.03 | 133.57 | 5,362,344 | -2.50(-1.84%) |
Sep 25, 2023 | 135.37 | 136.09 | 134.93 | 136.07 | 5,180,050 | +0.42(+0.31%) |
Sep 22, 2023 | 136.47 | 137.78 | 135.23 | 135.65 | 5,321,876 | +0.98(+0.72%) |
Sep 21, 2023 | 134.50 | 136.99 | 134.42 | 134.67 | 5,261,460 | -1.77(-1.30%) |
Sep 20, 2023 | 138.23 | 139.12 | 136.37 | 136.44 | 5,830,025 | -0.74(-0.54%) |
Sep 19, 2023 | 139.18 | 139.37 | 136.15 | 137.18 | 6,390,193 | -2.55(-1.82%) |
Sep 18, 2023 | 137.35 | 140.44 | 136.99 | 139.73 | 5,628,851 | +2.01(+1.46%) |
Sep 15, 2023 | 140.31 | 140.68 | 136.19 | 137.72 | 13,707,120 | -6.30(-4.37%) |
Sep 14, 2023 | 145.85 | 146.15 | 143.39 | 144.02 | 5,697,028 | -0.01(-0.01%) |
Sep 13, 2023 | 143.66 | 146.55 | 143.25 | 144.03 | 4,643,048 | +0.61(+0.42%) |
Sep 12, 2023 | 145.47 | 145.88 | 143.17 | 143.42 | 4,485,705 | -2.73(-1.87%) |
Sep 11, 2023 | 149.43 | 149.43 | 143.49 | 146.15 | 4,160,967 | -0.82(-0.56%) |
Sep 08, 2023 | 147.15 | 147.93 | 145.62 | 146.97 | 4,490,563 | -0.70(-0.47%) |
Sep 07, 2023 | 148.65 | 148.92 | 144.57 | 147.66 | 6,746,163 | -4.93(-3.23%) |
Sep 06, 2023 | 152.66 | 154.66 | 150.97 | 152.59 | 3,121,660 | -0.43(-0.28%) |
Sep 05, 2023 | 153.38 | 154.23 | 151.73 | 153.02 | 4,283,145 | -0.38(-0.25%) |
Sep 01, 2023 | 153.91 | 153.95 | 151.92 | 153.40 | 3,707,296 | +1.22(+0.80%) |
Aug 31, 2023 | 148.84 | 152.80 | 148.84 | 152.18 | 6,618,791 | +1.80(+1.20%) |
Aug 30, 2023 | 148.62 | 150.99 | 147.61 | 150.37 | 4,015,251 | +0.97(+0.65%) |
Aug 29, 2023 | 143.31 | 149.94 | 143.31 | 149.41 | 5,035,426 | +4.54(+3.14%) |
Aug 28, 2023 | 144.74 | 146.63 | 143.49 | 144.86 | 3,579,264 | +1.06(+0.73%) |
Aug 25, 2023 | 143.04 | 144.40 | 140.42 | 143.81 | 4,738,806 | +1.83(+1.29%) |
Aug 24, 2023 | 148.97 | 149.38 | 141.28 | 141.97 | 6,796,520 | -5.46(-3.70%) |
Aug 23, 2023 | 146.45 | 148.00 | 145.49 | 147.43 | 5,480,336 | +0.47(+0.32%) |
Aug 22, 2023 | 149.86 | 150.25 | 146.06 | 146.97 | 4,895,473 | -0.91(-0.62%) |
Aug 21, 2023 | 142.42 | 148.33 | 142.30 | 147.88 | 8,170,322 | +6.07(+4.28%) |
Aug 18, 2023 | 136.51 | 142.79 | 134.72 | 141.81 | 11,611,373 | +5.04(+3.69%) |
Aug 17, 2023 | 138.36 | 138.95 | 135.75 | 136.77 | 7,086,448 | -0.66(-0.48%) |
Aug 16, 2023 | 139.69 | 140.41 | 137.35 | 137.42 | 4,639,671 | -1.82(-1.31%) |
Aug 15, 2023 | 140.42 | 141.00 | 138.90 | 139.24 | 3,404,948 | -1.80(-1.28%) |
Aug 14, 2023 | 137.37 | 141.09 | 136.85 | 141.04 | 4,884,185 | +3.04(+2.20%) |
Aug 11, 2023 | 141.37 | 141.62 | 137.70 | 138.00 | 5,224,528 | -5.75(-4.00%) |
Aug 10, 2023 | 145.89 | 147.09 | 142.24 | 143.74 | 4,042,342 | -0.55(-0.38%) |
Aug 09, 2023 | 147.09 | 148.02 | 143.93 | 144.29 | 4,825,163 | -2.83(-1.93%) |
Aug 08, 2023 | 147.26 | 147.42 | 145.03 | 147.12 | 3,464,142 | -2.36(-1.58%) |
Aug 07, 2023 | 146.17 | 149.79 | 146.15 | 149.48 | 3,919,498 | +4.69(+3.24%) |
Aug 04, 2023 | 146.64 | 148.16 | 144.20 | 144.79 | 4,008,515 | -2.14(-1.45%) |
Aug 03, 2023 | 145.14 | 147.81 | 144.49 | 146.93 | 4,364,913 | +0.48(+0.33%) |
Aug 02, 2023 | 149.72 | 149.72 | 146.00 | 146.45 | 5,502,563 | -5.27(-3.47%) |
Aug 01, 2023 | 150.02 | 151.94 | 149.38 | 151.72 | 3,107,119 | +1.03(+0.69%) |
Jul 31, 2023 | 151.02 | 151.77 | 149.62 | 150.68 | 4,209,867 | -0.34(-0.22%) |
Jul 28, 2023 | 148.68 | 152.36 | 147.81 | 151.02 | 7,850,428 | +5.76(+3.96%) |
Jul 27, 2023 | 143.37 | 149.52 | 143.35 | 145.26 | 8,976,658 | +7.08(+5.12%) |
Jul 26, 2023 | 136.81 | 139.45 | 135.99 | 138.19 | 4,074,420 | -1.03(-0.74%) |
Jul 25, 2023 | 137.86 | 140.55 | 137.67 | 139.22 | 5,068,687 | +1.70(+1.24%) |
Jul 24, 2023 | 136.78 | 138.25 | 136.03 | 137.52 | 5,308,753 | +1.94(+1.43%) |
Jul 21, 2023 | 134.41 | 136.48 | 134.38 | 135.58 | 16,013,376 | +2.35(+1.76%) |
Jul 20, 2023 | 137.00 | 137.36 | 132.72 | 133.24 | 9,942,099 | -7.69(-5.46%) |
Jul 19, 2023 | 143.19 | 143.78 | 140.34 | 140.93 | 5,409,618 | -2.71(-1.89%) |
Jul 18, 2023 | 142.94 | 144.28 | 141.06 | 143.65 | 6,531,941 | -0.98(-0.68%) |
Jul 17, 2023 | 142.12 | 145.62 | 140.98 | 144.63 | 6,344,795 | +2.74(+1.93%) |
Jul 14, 2023 | 143.70 | 144.52 | 141.53 | 141.88 | 6,095,321 | +0.09(+0.06%) |
Jul 13, 2023 | 139.28 | 142.80 | 139.18 | 141.80 | 5,443,217 | +3.74(+2.71%) |
Jul 12, 2023 | 138.38 | 138.86 | 137.03 | 138.06 | 5,622,606 | +1.32(+0.97%) |
Jul 11, 2023 | 139.34 | 139.60 | 133.21 | 136.74 | 7,754,843 | -2.98(-2.13%) |
Jul 10, 2023 | 138.94 | 141.03 | 138.86 | 139.72 | 6,421,307 | +0.98(+0.71%) |
Jul 07, 2023 | 138.78 | 141.27 | 138.57 | 138.73 | 3,480,270 | -0.80(-0.58%) |
Jul 06, 2023 | 139.82 | 140.48 | 137.93 | 139.54 | 5,828,671 | -1.87(-1.32%) |
Jul 05, 2023 | 143.39 | 144.05 | 141.31 | 141.41 | 5,229,706 | -3.19(-2.21%) |