Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 122.39 | 122.39 | 119.56 | 120.58 | 58,590 | +0.14(+0.12%) |
Sep 28, 2023 | 119.90 | 120.89 | 119.69 | 120.44 | 49,897 | +0.48(+0.40%) |
Sep 27, 2023 | 119.39 | 121.10 | 119.19 | 119.96 | 52,289 | +0.57(+0.48%) |
Sep 26, 2023 | 121.32 | 121.75 | 118.34 | 119.39 | 73,983 | -2.27(-1.86%) |
Sep 25, 2023 | 120.70 | 121.68 | 121.06 | 121.66 | 36,853 | +0.79(+0.65%) |
Sep 22, 2023 | 120.12 | 121.98 | 119.78 | 120.87 | 44,081 | +0.36(+0.30%) |
Sep 21, 2023 | 123.17 | 123.17 | 120.26 | 120.51 | 50,492 | -2.79(-2.26%) |
Sep 20, 2023 | 124.26 | 124.82 | 123.20 | 123.29 | 58,236 | -0.33(-0.27%) |
Sep 19, 2023 | 124.81 | 125.59 | 123.48 | 123.62 | 64,937 | -0.94(-0.75%) |
Sep 18, 2023 | 124.62 | 126.40 | 124.12 | 124.56 | 60,142 | +0.02(+0.02%) |
Sep 15, 2023 | 126.26 | 126.26 | 123.74 | 124.54 | 116,720 | -1.78(-1.41%) |
Sep 14, 2023 | 126.56 | 126.65 | 125.21 | 126.32 | 70,168 | +0.75(+0.60%) |
Sep 13, 2023 | 127.50 | 127.83 | 125.19 | 125.57 | 60,657 | -2.77(-2.16%) |
Sep 12, 2023 | 129.03 | 129.89 | 127.53 | 128.34 | 39,353 | -0.65(-0.50%) |
Sep 11, 2023 | 130.88 | 131.35 | 128.73 | 128.99 | 45,381 | -1.38(-1.06%) |
Sep 08, 2023 | 131.56 | 132.11 | 130.24 | 130.37 | 39,217 | -1.10(-0.84%) |
Sep 07, 2023 | 132.51 | 132.51 | 130.33 | 131.47 | 48,368 | -0.69(-0.52%) |
Sep 06, 2023 | 133.49 | 134.16 | 131.56 | 132.16 | 59,095 | -1.50(-1.12%) |
Sep 05, 2023 | 135.18 | 135.18 | 133.10 | 133.65 | 84,462 | -1.53(-1.13%) |
Sep 01, 2023 | 135.06 | 136.33 | 134.81 | 135.18 | 95,736 | +0.52(+0.38%) |
Aug 31, 2023 | 135.79 | 136.41 | 133.41 | 134.66 | 153,846 | -0.98(-0.72%) |
Aug 30, 2023 | 133.54 | 136.10 | 132.77 | 135.64 | 142,962 | +1.84(+1.37%) |
Aug 29, 2023 | 132.44 | 133.80 | 132.38 | 133.80 | 95,688 | +1.10(+0.83%) |
Aug 28, 2023 | 130.32 | 133.29 | 130.32 | 132.70 | 85,446 | +2.39(+1.84%) |
Aug 25, 2023 | 130.72 | 130.79 | 128.54 | 130.31 | 78,347 | -0.16(-0.12%) |
Aug 24, 2023 | 126.42 | 131.35 | 126.42 | 130.47 | 98,791 | +3.66(+2.89%) |
Aug 23, 2023 | 125.19 | 126.89 | 124.04 | 126.81 | 52,263 | +2.00(+1.61%) |
Aug 22, 2023 | 126.16 | 126.60 | 124.53 | 124.81 | 66,338 | -1.33(-1.05%) |
Aug 21, 2023 | 124.59 | 126.32 | 123.78 | 126.13 | 43,509 | +1.13(+0.90%) |
Aug 18, 2023 | 123.74 | 125.64 | 123.74 | 125.01 | 56,525 | +0.91(+0.73%) |
Aug 17, 2023 | 128.15 | 128.15 | 124.08 | 124.10 | 47,675 | -4.04(-3.15%) |
Aug 16, 2023 | 129.91 | 130.98 | 128.11 | 128.14 | 58,436 | -1.96(-1.51%) |
Aug 15, 2023 | 129.73 | 130.57 | 128.80 | 130.10 | 62,625 | -0.63(-0.48%) |
Aug 14, 2023 | 129.00 | 130.85 | 129.00 | 130.73 | 70,114 | +2.01(+1.56%) |
Aug 11, 2023 | 129.31 | 129.59 | 127.03 | 128.72 | 132,957 | -0.49(-0.38%) |
Aug 10, 2023 | 129.64 | 130.36 | 128.06 | 129.21 | 107,529 | -0.55(-0.42%) |
Aug 09, 2023 | 129.12 | 130.66 | 128.37 | 129.75 | 122,076 | -0.33(-0.25%) |
Aug 08, 2023 | 128.27 | 130.41 | 128.06 | 130.08 | 91,104 | +0.77(+0.59%) |
Aug 07, 2023 | 126.84 | 129.74 | 126.52 | 129.31 | 87,682 | +2.12(+1.67%) |
Aug 04, 2023 | 120.20 | 127.95 | 119.19 | 127.19 | 102,078 | +6.01(+4.96%) |
Aug 03, 2023 | 122.01 | 122.30 | 120.54 | 121.18 | 49,622 | -0.59(-0.48%) |
Aug 02, 2023 | 120.92 | 124.05 | 120.92 | 121.77 | 78,911 | +1.30(+1.08%) |
Aug 01, 2023 | 117.50 | 121.48 | 117.50 | 120.47 | 74,556 | +3.23(+2.76%) |
Jul 31, 2023 | 117.17 | 118.51 | 116.83 | 117.24 | 80,040 | -0.02(-0.02%) |
Jul 28, 2023 | 116.67 | 117.90 | 116.20 | 117.26 | 52,519 | +1.11(+0.95%) |
Jul 27, 2023 | 117.66 | 117.66 | 115.07 | 116.15 | 49,840 | -0.90(-0.77%) |
Jul 26, 2023 | 118.11 | 118.51 | 117.05 | 117.05 | 41,342 | -0.96(-0.81%) |
Jul 25, 2023 | 116.68 | 118.43 | 116.40 | 118.01 | 56,687 | +0.68(+0.58%) |
Jul 24, 2023 | 117.67 | 118.63 | 115.64 | 117.33 | 58,001 | -0.52(-0.44%) |
Jul 21, 2023 | 118.54 | 119.27 | 117.77 | 117.85 | 55,261 | +0.07(+0.06%) |
Jul 20, 2023 | 118.20 | 118.85 | 117.36 | 117.78 | 43,172 | +0.02(+0.02%) |
Jul 19, 2023 | 118.63 | 119.36 | 116.84 | 117.76 | 68,012 | -0.86(-0.72%) |
Jul 18, 2023 | 118.67 | 120.31 | 118.06 | 118.62 | 65,155 | -0.38(-0.32%) |
Jul 17, 2023 | 118.90 | 120.51 | 118.19 | 119.00 | 54,957 | -0.07(-0.06%) |
Jul 14, 2023 | 115.40 | 119.58 | 114.54 | 119.06 | 98,766 | +3.98(+3.46%) |
Jul 13, 2023 | 115.27 | 117.15 | 114.17 | 115.09 | 111,252 | -0.37(-0.32%) |
Jul 12, 2023 | 121.65 | 121.65 | 115.30 | 115.46 | 184,272 | -4.74(-3.94%) |
Jul 11, 2023 | 121.18 | 122.28 | 119.61 | 120.19 | 213,864 | -0.41(-0.34%) |
Jul 10, 2023 | 119.42 | 122.94 | 119.42 | 120.60 | 114,266 | +0.61(+0.51%) |
Jul 07, 2023 | 120.20 | 121.71 | 119.60 | 119.99 | 77,876 | -0.72(-0.59%) |
Jul 06, 2023 | 122.12 | 123.12 | 119.54 | 120.71 | 84,274 | -2.90(-2.35%) |
Jul 05, 2023 | 126.35 | 126.35 | 123.60 | 123.61 | 83,280 | -3.82(-3.00%) |