Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 134.23 | 135.04 | 133.42 | 133.88 | 330,501 | +0.56(+0.42%) |
Sep 28, 2023 | 132.00 | 134.19 | 131.65 | 133.32 | 585,689 | +0.12(+0.09%) |
Sep 27, 2023 | 134.79 | 135.38 | 132.51 | 133.20 | 392,645 | -1.18(-0.88%) |
Sep 26, 2023 | 134.32 | 134.74 | 131.95 | 134.38 | 441,162 | -0.67(-0.50%) |
Sep 25, 2023 | 134.28 | 135.51 | 134.81 | 135.05 | 211,600 | -0.15(-0.11%) |
Sep 22, 2023 | 134.24 | 136.02 | 133.99 | 135.20 | 203,230 | +1.15(+0.86%) |
Sep 21, 2023 | 137.40 | 137.44 | 133.79 | 134.05 | 349,279 | -4.08(-2.95%) |
Sep 20, 2023 | 138.37 | 139.33 | 138.13 | 138.13 | 176,002 | -0.11(-0.08%) |
Sep 19, 2023 | 138.66 | 139.45 | 137.90 | 138.24 | 337,667 | -1.26(-0.90%) |
Sep 18, 2023 | 140.10 | 140.72 | 139.40 | 139.50 | 202,992 | -1.33(-0.94%) |
Sep 15, 2023 | 140.86 | 141.40 | 139.63 | 140.83 | 1,255,740 | -0.04(-0.03%) |
Sep 14, 2023 | 140.00 | 141.12 | 139.49 | 140.87 | 283,518 | +1.23(+0.88%) |
Sep 13, 2023 | 139.28 | 140.13 | 138.83 | 139.64 | 217,148 | -0.04(-0.03%) |
Sep 12, 2023 | 140.42 | 140.43 | 138.85 | 139.68 | 198,567 | -0.93(-0.66%) |
Sep 11, 2023 | 139.40 | 140.84 | 138.96 | 140.61 | 152,232 | +1.36(+0.98%) |
Sep 08, 2023 | 139.48 | 140.13 | 137.78 | 139.25 | 234,436 | -0.23(-0.16%) |
Sep 07, 2023 | 138.01 | 139.62 | 137.90 | 139.48 | 450,481 | +0.11(+0.08%) |
Sep 06, 2023 | 139.95 | 140.64 | 139.11 | 139.37 | 329,630 | -0.68(-0.49%) |
Sep 05, 2023 | 140.51 | 141.11 | 139.91 | 140.05 | 204,946 | -1.35(-0.95%) |
Sep 01, 2023 | 141.40 | 0 | +0.50(+0.35%) | |||
Aug 31, 2023 | 140.24 | 141.94 | 140.01 | 140.90 | 477,835 | +0.39(+0.28%) |
Aug 30, 2023 | 140.62 | 141.93 | 140.29 | 140.51 | 255,670 | -0.16(-0.11%) |
Aug 29, 2023 | 139.04 | 140.77 | 138.83 | 140.67 | 305,734 | +1.73(+1.25%) |
Aug 28, 2023 | 138.04 | 139.23 | 137.30 | 138.94 | 227,631 | +0.87(+0.63%) |
Aug 25, 2023 | 137.24 | 138.49 | 136.62 | 138.07 | 283,265 | +1.46(+1.07%) |
Aug 24, 2023 | 137.72 | 137.85 | 136.27 | 136.61 | 331,458 | -0.90(-0.65%) |
Aug 23, 2023 | 136.00 | 137.90 | 136.00 | 137.51 | 343,195 | +1.83(+1.35%) |
Aug 22, 2023 | 136.94 | 136.94 | 135.16 | 135.68 | 300,129 | -0.70(-0.51%) |
Aug 21, 2023 | 134.90 | 136.74 | 134.80 | 136.38 | 1,201,666 | +1.51(+1.12%) |
Aug 18, 2023 | 134.39 | 135.24 | 133.07 | 134.87 | 387,005 | +0.01(+0.01%) |
Aug 17, 2023 | 136.39 | 136.39 | 134.77 | 134.86 | 213,671 | -1.43(-1.05%) |
Aug 16, 2023 | 136.23 | 136.92 | 135.45 | 136.29 | 320,828 | -0.14(-0.10%) |
Aug 15, 2023 | 137.90 | 139.10 | 136.27 | 136.43 | 389,709 | -2.30(-1.66%) |
Aug 14, 2023 | 138.53 | 140.47 | 138.51 | 138.73 | 345,381 | +0.13(+0.09%) |
Aug 11, 2023 | 136.91 | 138.85 | 136.91 | 138.60 | 283,116 | +1.15(+0.84%) |
Aug 10, 2023 | 137.18 | 138.41 | 136.00 | 137.45 | 310,572 | +0.98(+0.72%) |
Aug 09, 2023 | 135.25 | 136.98 | 135.00 | 136.47 | 307,510 | +1.34(+0.99%) |
Aug 08, 2023 | 133.62 | 135.81 | 133.29 | 135.13 | 534,158 | +1.83(+1.37%) |
Aug 04, 2023 | 133.30 | 0 | +1.00(+0.76%) | |||
Aug 03, 2023 | 132.19 | 132.89 | 130.74 | 132.30 | 530,639 | -0.41(-0.31%) |
Aug 02, 2023 | 133.34 | 133.85 | 131.93 | 132.71 | 604,074 | -1.64(-1.22%) |
Aug 01, 2023 | 133.43 | 134.45 | 132.29 | 134.35 | 485,175 | +0.35(+0.26%) |
Jul 31, 2023 | 130.93 | 134.17 | 130.69 | 134.00 | 617,056 | +2.70(+2.06%) |
Jul 28, 2023 | 130.29 | 132.06 | 130.29 | 131.30 | 420,758 | +1.02(+0.78%) |
Jul 27, 2023 | 129.29 | 131.77 | 128.83 | 130.28 | 503,889 | +0.92(+0.71%) |
Jul 26, 2023 | 134.53 | 134.71 | 127.73 | 129.36 | 830,739 | -6.11(-4.51%) |
Jul 25, 2023 | 135.55 | 135.91 | 134.62 | 135.47 | 288,514 | +0.28(+0.21%) |
Jul 24, 2023 | 134.36 | 136.44 | 134.30 | 135.19 | 276,235 | +0.42(+0.31%) |
Jul 21, 2023 | 140.32 | 140.32 | 134.42 | 134.77 | 542,440 | -4.68(-3.36%) |
Jul 20, 2023 | 141.00 | 141.49 | 139.35 | 139.45 | 527,542 | -1.94(-1.37%) |
Jul 19, 2023 | 141.38 | 141.69 | 140.43 | 141.39 | 186,823 | +0.19(+0.13%) |
Jul 18, 2023 | 140.49 | 141.57 | 139.27 | 141.20 | 217,353 | +0.61(+0.43%) |
Jul 17, 2023 | 141.21 | 142.07 | 140.14 | 140.59 | 157,975 | -1.03(-0.73%) |
Jul 14, 2023 | 139.99 | 141.76 | 139.64 | 141.62 | 290,273 | +2.01(+1.44%) |
Jul 13, 2023 | 138.50 | 139.79 | 137.95 | 139.61 | 228,682 | +1.58(+1.14%) |
Jul 12, 2023 | 138.84 | 138.93 | 137.58 | 138.03 | 270,247 | -0.33(-0.24%) |
Jul 11, 2023 | 138.20 | 138.73 | 137.38 | 138.36 | 171,538 | +0.24(+0.17%) |
Jul 10, 2023 | 137.82 | 138.34 | 137.54 | 138.12 | 164,755 | +0.07(+0.05%) |
Jul 07, 2023 | 137.29 | 138.96 | 137.24 | 138.05 | 338,934 | -0.04(-0.03%) |
Jul 06, 2023 | 138.59 | 138.99 | 137.50 | 138.09 | 417,423 | -1.15(-0.83%) |
Jul 05, 2023 | 138.08 | 139.94 | 137.95 | 139.24 | 496,780 | +0.78(+0.56%) |