Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 137.33 | 137.39 | 133.84 | 134.76 | 151,959 | -1.43(-1.05%) |
Sep 28, 2023 | 138.71 | 139.76 | 135.79 | 136.19 | 143,019 | -2.76(-1.99%) |
Sep 27, 2023 | 137.61 | 139.94 | 137.58 | 138.95 | 55,263 | +2.48(+1.82%) |
Sep 26, 2023 | 136.70 | 137.72 | 134.82 | 136.47 | 124,474 | -0.50(-0.37%) |
Sep 25, 2023 | 134.78 | 137.94 | 136.65 | 136.97 | 85,511 | +1.50(+1.11%) |
Sep 22, 2023 | 136.28 | 137.46 | 135.40 | 135.47 | 90,310 | -1.02(-0.75%) |
Sep 21, 2023 | 137.26 | 137.49 | 135.50 | 136.49 | 143,443 | -1.72(-1.24%) |
Sep 20, 2023 | 138.85 | 139.94 | 138.14 | 138.21 | 47,693 | -0.40(-0.29%) |
Sep 19, 2023 | 138.92 | 139.39 | 137.37 | 138.61 | 67,517 | -0.17(-0.12%) |
Sep 18, 2023 | 138.30 | 139.23 | 137.91 | 138.78 | 82,393 | +0.94(+0.68%) |
Sep 15, 2023 | 138.91 | 138.91 | 136.55 | 137.84 | 301,856 | -0.91(-0.66%) |
Sep 14, 2023 | 138.54 | 140.00 | 137.86 | 138.75 | 62,131 | +1.24(+0.90%) |
Sep 13, 2023 | 137.71 | 137.73 | 137.00 | 137.51 | 107,496 | -0.27(-0.20%) |
Sep 12, 2023 | 137.02 | 138.83 | 136.76 | 137.78 | 57,091 | +0.07(+0.05%) |
Sep 11, 2023 | 139.37 | 139.95 | 137.40 | 137.71 | 81,113 | -0.88(-0.63%) |
Sep 08, 2023 | 137.95 | 138.77 | 136.17 | 138.59 | 94,144 | +1.08(+0.79%) |
Sep 07, 2023 | 136.92 | 137.56 | 135.13 | 137.51 | 108,401 | +0.16(+0.12%) |
Sep 06, 2023 | 136.44 | 138.38 | 135.99 | 137.35 | 90,983 | +1.56(+1.15%) |
Sep 05, 2023 | 141.61 | 141.61 | 130.93 | 135.79 | 167,836 | -6.67(-4.68%) |
Sep 01, 2023 | 143.23 | 143.97 | 142.21 | 142.46 | 74,897 | +0.39(+0.27%) |
Aug 31, 2023 | 142.91 | 143.91 | 142.05 | 142.07 | 102,704 | -0.79(-0.55%) |
Aug 30, 2023 | 142.83 | 144.29 | 142.03 | 142.86 | 72,079 | +0.03(+0.02%) |
Aug 29, 2023 | 140.87 | 142.87 | 140.70 | 142.83 | 54,370 | +1.66(+1.18%) |
Aug 28, 2023 | 141.40 | 143.26 | 140.57 | 141.17 | 71,787 | +0.21(+0.15%) |
Aug 25, 2023 | 140.91 | 141.46 | 137.53 | 140.96 | 121,845 | -0.02(-0.01%) |
Aug 24, 2023 | 142.29 | 143.51 | 140.79 | 140.98 | 86,375 | -1.75(-1.23%) |
Aug 23, 2023 | 142.88 | 144.78 | 142.23 | 142.73 | 90,164 | +0.63(+0.44%) |
Aug 22, 2023 | 139.91 | 142.38 | 139.91 | 142.10 | 53,314 | +2.65(+1.90%) |
Aug 21, 2023 | 141.50 | 143.10 | 138.35 | 139.45 | 59,278 | -2.39(-1.68%) |
Aug 18, 2023 | 138.39 | 143.01 | 138.04 | 141.84 | 71,251 | +2.29(+1.64%) |
Aug 17, 2023 | 142.50 | 143.37 | 138.57 | 139.55 | 107,063 | -2.65(-1.86%) |
Aug 16, 2023 | 145.79 | 145.79 | 141.95 | 142.20 | 66,803 | -3.59(-2.46%) |
Aug 15, 2023 | 145.41 | 146.16 | 144.10 | 145.79 | 58,447 | +0.35(+0.24%) |
Aug 14, 2023 | 142.68 | 146.76 | 141.75 | 145.44 | 77,524 | +2.70(+1.89%) |
Aug 11, 2023 | 141.00 | 143.63 | 141.00 | 142.74 | 73,281 | +1.32(+0.93%) |
Aug 10, 2023 | 143.67 | 145.00 | 139.57 | 141.42 | 72,869 | -1.46(-1.02%) |
Aug 09, 2023 | 142.39 | 143.54 | 141.08 | 142.88 | 84,953 | -0.19(-0.13%) |
Aug 08, 2023 | 142.40 | 143.16 | 140.52 | 143.07 | 80,080 | -0.01(-0.01%) |
Aug 07, 2023 | 142.10 | 143.42 | 141.09 | 143.08 | 114,629 | +1.74(+1.23%) |
Aug 04, 2023 | 144.19 | 144.19 | 140.42 | 141.34 | 79,441 | -2.19(-1.53%) |
Aug 03, 2023 | 143.44 | 144.19 | 141.40 | 143.53 | 126,442 | -0.32(-0.22%) |
Aug 02, 2023 | 143.45 | 144.88 | 143.45 | 143.85 | 178,030 | -0.89(-0.61%) |
Aug 01, 2023 | 141.93 | 145.54 | 141.31 | 144.74 | 93,500 | +2.18(+1.53%) |
Jul 31, 2023 | 144.59 | 145.67 | 142.00 | 142.56 | 152,316 | -1.95(-1.35%) |
Jul 28, 2023 | 145.09 | 145.59 | 142.23 | 144.51 | 119,251 | +0.37(+0.26%) |
Jul 27, 2023 | 149.86 | 150.60 | 141.28 | 144.14 | 208,821 | -4.06(-2.74%) |
Jul 26, 2023 | 149.90 | 151.07 | 147.71 | 148.20 | 153,261 | -1.70(-1.13%) |
Jul 25, 2023 | 148.30 | 150.18 | 148.30 | 149.90 | 74,488 | +0.53(+0.35%) |
Jul 24, 2023 | 149.01 | 150.81 | 148.28 | 149.37 | 67,093 | +0.11(+0.07%) |
Jul 21, 2023 | 151.45 | 151.84 | 149.01 | 149.26 | 83,933 | -1.25(-0.83%) |
Jul 20, 2023 | 151.80 | 151.85 | 149.36 | 150.51 | 102,817 | -0.32(-0.21%) |
Jul 19, 2023 | 150.26 | 152.00 | 148.01 | 150.83 | 126,236 | -0.78(-0.51%) |
Jul 18, 2023 | 150.52 | 156.63 | 150.41 | 151.61 | 201,734 | +5.49(+3.76%) |
Jul 17, 2023 | 144.65 | 147.29 | 144.01 | 146.12 | 115,595 | +1.57(+1.09%) |
Jul 14, 2023 | 144.39 | 144.78 | 142.62 | 144.55 | 66,936 | +0.73(+0.51%) |
Jul 13, 2023 | 141.84 | 144.55 | 141.42 | 143.82 | 79,752 | +1.98(+1.40%) |
Jul 12, 2023 | 142.20 | 143.01 | 141.59 | 141.84 | 76,580 | +1.06(+0.75%) |
Jul 11, 2023 | 138.98 | 141.02 | 136.38 | 140.78 | 107,505 | +2.48(+1.79%) |
Jul 10, 2023 | 136.44 | 139.12 | 136.40 | 138.30 | 65,875 | +2.27(+1.67%) |
Jul 07, 2023 | 135.40 | 137.29 | 135.34 | 136.03 | 78,850 | +1.00(+0.74%) |
Jul 06, 2023 | 134.72 | 135.66 | 132.92 | 135.03 | 64,285 | -0.66(-0.49%) |
Jul 05, 2023 | 137.49 | 137.49 | 135.12 | 135.69 | 67,151 | -2.56(-1.85%) |