Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 146.61 | 146.76 | 142.92 | 143.08 | 12,087,551 | -2.53(-1.74%) |
Sep 28, 2023 | 144.32 | 146.87 | 144.05 | 145.61 | 8,988,141 | +1.79(+1.24%) |
Sep 27, 2023 | 143.24 | 144.13 | 142.57 | 143.82 | 6,809,952 | +0.84(+0.59%) |
Sep 26, 2023 | 142.66 | 143.88 | 142.30 | 142.99 | 7,569,703 | -1.50(-1.04%) |
Sep 25, 2023 | 143.40 | 144.56 | 143.35 | 144.49 | 7,138,491 | +0.71(+0.49%) |
Sep 22, 2023 | 145.31 | 145.53 | 143.24 | 143.78 | 7,168,167 | -1.39(-0.96%) |
Sep 21, 2023 | 145.60 | 146.86 | 144.66 | 145.17 | 8,162,712 | -1.15(-0.78%) |
Sep 20, 2023 | 147.64 | 148.24 | 146.15 | 146.31 | 7,432,063 | -0.62(-0.42%) |
Sep 19, 2023 | 147.50 | 147.71 | 145.24 | 146.93 | 8,053,105 | -0.19(-0.13%) |
Sep 18, 2023 | 146.17 | 147.14 | 145.77 | 147.12 | 6,600,422 | +0.31(+0.21%) |
Sep 15, 2023 | 146.92 | 147.72 | 146.32 | 146.81 | 20,150,494 | -0.43(-0.29%) |
Sep 14, 2023 | 145.86 | 147.88 | 145.54 | 147.25 | 10,169,042 | +2.80(+1.94%) |
Sep 13, 2023 | 145.36 | 145.72 | 143.87 | 144.45 | 8,438,901 | +0.07(+0.05%) |
Sep 12, 2023 | 142.56 | 145.34 | 142.12 | 144.38 | 8,476,519 | +1.85(+1.30%) |
Sep 11, 2023 | 142.81 | 143.10 | 141.76 | 142.52 | 6,946,308 | +0.62(+0.44%) |
Sep 08, 2023 | 141.45 | 142.19 | 140.74 | 141.90 | 7,207,062 | +0.11(+0.08%) |
Sep 07, 2023 | 142.20 | 143.32 | 141.47 | 141.79 | 8,487,375 | -1.22(-0.86%) |
Sep 06, 2023 | 142.76 | 143.59 | 142.18 | 143.02 | 8,746,340 | -0.24(-0.17%) |
Sep 05, 2023 | 145.19 | 146.22 | 143.07 | 143.25 | 7,960,619 | -1.60(-1.10%) |
Sep 01, 2023 | 144.13 | 146.09 | 143.75 | 144.85 | 8,010,956 | +0.48(+0.33%) |
Aug 31, 2023 | 146.27 | 146.36 | 144.00 | 144.37 | 11,081,746 | -1.81(-1.23%) |
Aug 30, 2023 | 146.63 | 147.15 | 145.22 | 146.17 | 6,361,813 | -0.59(-0.40%) |
Aug 29, 2023 | 145.73 | 146.85 | 145.21 | 146.76 | 6,528,918 | +1.18(+0.81%) |
Aug 28, 2023 | 145.59 | 146.62 | 145.16 | 145.58 | 5,163,340 | +0.50(+0.35%) |
Aug 25, 2023 | 145.31 | 146.63 | 143.89 | 145.08 | 6,786,562 | -0.18(-0.12%) |
Aug 24, 2023 | 145.52 | 147.41 | 145.02 | 145.26 | 6,622,439 | -0.14(-0.09%) |
Aug 23, 2023 | 144.39 | 145.61 | 143.51 | 145.39 | 7,962,670 | +0.98(+0.68%) |
Aug 22, 2023 | 147.26 | 147.63 | 143.89 | 144.42 | 9,810,679 | -3.06(-2.07%) |
Aug 21, 2023 | 147.64 | 148.09 | 146.03 | 147.48 | 8,439,108 | +0.50(+0.34%) |
Aug 18, 2023 | 145.67 | 147.50 | 145.47 | 146.97 | 8,633,249 | +0.34(+0.23%) |
Aug 17, 2023 | 148.86 | 149.23 | 146.41 | 146.64 | 10,087,166 | -1.54(-1.04%) |
Aug 16, 2023 | 148.58 | 148.94 | 147.67 | 148.18 | 7,072,329 | -0.63(-0.42%) |
Aug 15, 2023 | 150.80 | 151.21 | 148.22 | 148.81 | 10,438,506 | -3.89(-2.55%) |
Aug 14, 2023 | 151.55 | 152.84 | 150.87 | 152.69 | 5,121,090 | +0.32(+0.21%) |
Aug 11, 2023 | 150.98 | 152.45 | 150.58 | 152.38 | 5,251,125 | +0.88(+0.58%) |
Aug 10, 2023 | 152.31 | 153.36 | 151.04 | 151.50 | 6,076,395 | -0.23(-0.15%) |
Aug 09, 2023 | 153.24 | 153.44 | 151.41 | 151.73 | 6,362,996 | -2.06(-1.34%) |
Aug 08, 2023 | 152.25 | 153.89 | 150.54 | 153.79 | 8,739,576 | -0.87(-0.56%) |
Aug 07, 2023 | 154.50 | 155.59 | 154.50 | 154.66 | 7,349,958 | +0.73(+0.47%) |
Aug 04, 2023 | 154.30 | 155.68 | 153.61 | 153.93 | 6,293,789 | -0.33(-0.21%) |
Aug 03, 2023 | 152.92 | 154.82 | 152.28 | 154.25 | 6,169,121 | +0.94(+0.61%) |
Aug 02, 2023 | 153.47 | 153.60 | 151.88 | 153.32 | 8,414,798 | -1.76(-1.13%) |
Aug 01, 2023 | 155.32 | 155.88 | 154.06 | 155.07 | 6,948,132 | -0.77(-0.49%) |
Jul 31, 2023 | 155.07 | 157.24 | 155.04 | 155.84 | 9,015,362 | +1.04(+0.67%) |
Jul 28, 2023 | 155.17 | 155.49 | 154.34 | 154.81 | 9,229,731 | +0.88(+0.57%) |
Jul 27, 2023 | 155.66 | 156.65 | 153.47 | 153.93 | 10,922,831 | -1.72(-1.10%) |
Jul 26, 2023 | 154.61 | 156.13 | 154.18 | 155.65 | 8,845,908 | +0.93(+0.60%) |
Jul 25, 2023 | 155.19 | 155.60 | 153.87 | 154.72 | 10,087,811 | -1.16(-0.75%) |
Jul 24, 2023 | 152.89 | 156.66 | 152.66 | 155.88 | 14,573,970 | +3.01(+1.97%) |
Jul 21, 2023 | 153.71 | 154.05 | 152.62 | 152.87 | 10,780,983 | -1.18(-0.77%) |
Jul 20, 2023 | 152.46 | 154.49 | 152.34 | 154.06 | 10,067,962 | +1.87(+1.23%) |
Jul 19, 2023 | 150.70 | 153.12 | 150.18 | 152.18 | 12,678,207 | +0.58(+0.38%) |
Jul 18, 2023 | 151.32 | 152.33 | 150.77 | 151.60 | 13,674,538 | +0.28(+0.18%) |
Jul 17, 2023 | 148.33 | 151.69 | 148.33 | 151.32 | 17,493,874 | +3.56(+2.41%) |
Jul 14, 2023 | 149.52 | 150.84 | 146.42 | 147.76 | 27,414,492 | +0.89(+0.60%) |
Jul 13, 2023 | 146.71 | 147.37 | 145.77 | 146.87 | 11,364,465 | +0.71(+0.49%) |
Jul 12, 2023 | 145.47 | 147.86 | 145.03 | 146.16 | 11,475,655 | +0.72(+0.50%) |
Jul 11, 2023 | 144.37 | 145.84 | 143.75 | 145.44 | 11,416,713 | +2.24(+1.56%) |
Jul 10, 2023 | 142.56 | 144.03 | 142.56 | 143.20 | 9,282,050 | +0.80(+0.56%) |
Jul 07, 2023 | 141.98 | 143.89 | 141.08 | 142.41 | 9,103,523 | +1.12(+0.79%) |
Jul 06, 2023 | 141.10 | 141.47 | 139.54 | 141.29 | 9,843,022 | -1.41(-0.99%) |
Jul 05, 2023 | 143.00 | 143.48 | 142.42 | 142.70 | 9,056,866 | -0.96(-0.67%) |