Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 125.79 | 126.15 | 123.46 | 123.66 | 203,038 | -1.25(-1.00%) |
Sep 28, 2023 | 123.53 | 126.10 | 123.20 | 124.91 | 207,793 | +1.56(+1.27%) |
Sep 27, 2023 | 123.14 | 124.66 | 122.87 | 123.35 | 220,608 | +0.77(+0.62%) |
Sep 26, 2023 | 123.69 | 124.80 | 122.29 | 122.59 | 159,385 | -1.90(-1.53%) |
Sep 25, 2023 | 122.95 | 124.78 | 124.25 | 124.49 | 148,712 | +1.16(+0.94%) |
Sep 22, 2023 | 123.16 | 124.40 | 122.37 | 123.32 | 208,331 | +0.11(+0.09%) |
Sep 21, 2023 | 126.33 | 126.33 | 123.18 | 123.21 | 206,972 | -3.73(-2.94%) |
Sep 20, 2023 | 128.81 | 129.35 | 126.86 | 126.94 | 221,341 | -1.28(-1.00%) |
Sep 19, 2023 | 129.29 | 129.88 | 127.97 | 128.23 | 214,678 | -1.07(-0.83%) |
Sep 18, 2023 | 128.11 | 130.03 | 127.84 | 129.30 | 318,296 | +0.91(+0.71%) |
Sep 15, 2023 | 128.82 | 130.06 | 127.54 | 128.40 | 827,259 | -0.30(-0.23%) |
Sep 14, 2023 | 129.46 | 130.50 | 127.98 | 128.70 | 590,772 | -0.38(-0.29%) |
Sep 13, 2023 | 129.63 | 130.20 | 128.59 | 129.07 | 303,277 | -0.72(-0.55%) |
Sep 12, 2023 | 128.94 | 130.54 | 128.04 | 129.79 | 343,020 | +0.21(+0.16%) |
Sep 11, 2023 | 127.38 | 129.80 | 126.91 | 129.58 | 341,176 | +2.69(+2.12%) |
Sep 08, 2023 | 129.81 | 130.09 | 126.69 | 126.89 | 363,564 | -2.73(-2.10%) |
Sep 07, 2023 | 129.60 | 129.70 | 127.62 | 129.62 | 470,143 | -0.01(-0.01%) |
Sep 06, 2023 | 129.77 | 131.29 | 129.24 | 129.63 | 378,260 | +0.10(+0.08%) |
Sep 05, 2023 | 131.41 | 131.80 | 128.19 | 129.53 | 454,358 | +0.31(+0.24%) |
Sep 01, 2023 | 129.56 | 130.33 | 128.57 | 129.22 | 277,091 | +0.48(+0.37%) |
Aug 31, 2023 | 128.53 | 129.60 | 128.53 | 128.75 | 428,483 | +0.55(+0.43%) |
Aug 30, 2023 | 128.33 | 129.27 | 127.45 | 128.20 | 671,106 | +0.08(+0.06%) |
Aug 29, 2023 | 126.51 | 128.34 | 126.12 | 128.12 | 721,186 | +1.44(+1.14%) |
Aug 28, 2023 | 125.93 | 128.16 | 125.93 | 126.68 | 445,539 | +1.19(+0.95%) |
Aug 25, 2023 | 124.13 | 126.72 | 123.71 | 125.48 | 625,137 | +1.80(+1.46%) |
Aug 24, 2023 | 125.93 | 126.73 | 123.67 | 123.68 | 277,671 | -2.64(-2.09%) |
Aug 23, 2023 | 125.05 | 126.68 | 124.72 | 126.32 | 205,512 | +1.67(+1.34%) |
Aug 22, 2023 | 124.21 | 125.15 | 124.19 | 124.65 | 365,800 | +0.43(+0.34%) |
Aug 21, 2023 | 125.34 | 125.39 | 123.85 | 124.22 | 403,897 | -1.03(-0.83%) |
Aug 18, 2023 | 123.00 | 125.49 | 122.99 | 125.25 | 442,515 | +1.59(+1.29%) |
Aug 17, 2023 | 125.13 | 125.59 | 123.61 | 123.66 | 237,206 | -1.25(-1.00%) |
Aug 16, 2023 | 125.47 | 126.40 | 124.90 | 124.91 | 362,275 | -1.22(-0.97%) |
Aug 15, 2023 | 125.80 | 126.89 | 125.15 | 126.14 | 251,555 | -0.19(-0.15%) |
Aug 14, 2023 | 126.89 | 127.15 | 125.20 | 126.33 | 367,042 | -0.31(-0.24%) |
Aug 11, 2023 | 126.30 | 126.78 | 125.71 | 126.64 | 402,677 | +0.01(+0.01%) |
Aug 10, 2023 | 126.72 | 128.24 | 125.94 | 126.63 | 440,237 | +0.26(+0.20%) |
Aug 09, 2023 | 127.16 | 128.34 | 125.85 | 126.37 | 485,650 | -0.42(-0.33%) |
Aug 08, 2023 | 125.79 | 127.44 | 125.79 | 126.78 | 322,617 | +0.10(+0.08%) |
Aug 07, 2023 | 125.31 | 127.80 | 125.31 | 126.69 | 259,502 | +1.70(+1.36%) |
Aug 04, 2023 | 125.28 | 126.34 | 124.51 | 124.99 | 274,490 | +0.49(+0.39%) |
Aug 03, 2023 | 126.91 | 127.60 | 124.10 | 124.50 | 473,000 | -2.41(-1.90%) |
Aug 02, 2023 | 129.88 | 130.44 | 125.80 | 126.91 | 521,572 | -4.09(-3.12%) |
Aug 01, 2023 | 130.92 | 132.28 | 125.06 | 131.01 | 1,141,486 | +11.42(+9.54%) |
Jul 31, 2023 | 119.06 | 119.62 | 118.62 | 119.59 | 447,144 | +1.13(+0.96%) |
Jul 28, 2023 | 119.49 | 120.14 | 117.99 | 118.46 | 184,170 | -0.39(-0.33%) |
Jul 27, 2023 | 119.32 | 120.17 | 117.87 | 118.85 | 226,640 | -0.27(-0.22%) |
Jul 26, 2023 | 119.28 | 120.03 | 118.68 | 119.11 | 207,232 | -0.25(-0.21%) |
Jul 25, 2023 | 118.55 | 119.36 | 117.47 | 119.36 | 203,644 | -0.23(-0.19%) |
Jul 24, 2023 | 119.60 | 120.78 | 119.25 | 119.59 | 129,848 | -0.09(-0.08%) |
Jul 21, 2023 | 120.49 | 121.01 | 119.59 | 119.68 | 161,651 | -0.62(-0.51%) |
Jul 20, 2023 | 120.05 | 120.80 | 119.61 | 120.30 | 139,156 | +0.84(+0.70%) |
Jul 19, 2023 | 121.05 | 121.05 | 118.14 | 119.46 | 212,515 | -1.43(-1.18%) |
Jul 18, 2023 | 119.33 | 120.98 | 119.20 | 120.89 | 197,895 | +1.28(+1.07%) |
Jul 17, 2023 | 118.57 | 119.72 | 117.96 | 119.61 | 206,646 | +1.03(+0.87%) |
Jul 14, 2023 | 119.12 | 119.12 | 117.76 | 118.58 | 144,921 | -0.47(-0.39%) |
Jul 13, 2023 | 119.30 | 119.96 | 118.67 | 119.05 | 332,223 | -0.28(-0.23%) |
Jul 12, 2023 | 120.21 | 120.56 | 118.61 | 119.32 | 245,550 | +0.03(+0.03%) |
Jul 11, 2023 | 118.38 | 119.34 | 117.66 | 119.29 | 218,725 | +1.48(+1.26%) |
Jul 10, 2023 | 116.71 | 118.39 | 116.43 | 117.81 | 200,966 | +1.11(+0.95%) |
Jul 07, 2023 | 116.25 | 117.19 | 115.98 | 116.70 | 289,637 | +0.81(+0.70%) |
Jul 06, 2023 | 116.05 | 116.43 | 115.14 | 115.89 | 184,428 | -1.01(-0.87%) |
Jul 05, 2023 | 117.36 | 118.05 | 115.82 | 116.90 | 183,286 | -0.73(-0.62%) |