Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 139.58 | 142.20 | 137.04 | 138.07 | 369,678 | -0.65(-0.47%) |
Sep 28, 2023 | 136.94 | 139.75 | 136.25 | 138.72 | 213,295 | +1.49(+1.09%) |
Sep 27, 2023 | 137.88 | 138.06 | 135.57 | 137.23 | 193,243 | +0.56(+0.41%) |
Sep 26, 2023 | 138.75 | 139.72 | 136.60 | 136.67 | 132,617 | -2.20(-1.58%) |
Sep 25, 2023 | 138.03 | 139.58 | 138.19 | 138.87 | 137,329 | +0.12(+0.09%) |
Sep 22, 2023 | 135.87 | 143.97 | 135.87 | 138.75 | 521,033 | +3.20(+2.36%) |
Sep 21, 2023 | 135.98 | 136.62 | 135.06 | 135.55 | 139,805 | -1.95(-1.42%) |
Sep 20, 2023 | 139.98 | 141.65 | 137.41 | 137.50 | 211,209 | -1.32(-0.95%) |
Sep 19, 2023 | 137.36 | 139.93 | 136.36 | 138.82 | 247,775 | +1.81(+1.32%) |
Sep 18, 2023 | 137.82 | 138.45 | 136.63 | 137.01 | 208,315 | -1.14(-0.83%) |
Sep 15, 2023 | 136.78 | 139.82 | 135.48 | 138.15 | 672,801 | +1.24(+0.91%) |
Sep 14, 2023 | 137.01 | 137.72 | 134.00 | 136.91 | 359,983 | +0.24(+0.18%) |
Sep 13, 2023 | 139.02 | 141.02 | 135.67 | 136.67 | 349,495 | -3.01(-2.15%) |
Sep 12, 2023 | 137.11 | 140.82 | 136.08 | 139.68 | 219,051 | +2.49(+1.82%) |
Sep 11, 2023 | 139.86 | 139.86 | 136.00 | 137.19 | 243,432 | -0.88(-0.64%) |
Sep 08, 2023 | 137.43 | 138.59 | 133.92 | 138.07 | 294,368 | +1.41(+1.03%) |
Sep 07, 2023 | 138.41 | 139.08 | 135.56 | 136.66 | 354,984 | -3.54(-2.52%) |
Sep 06, 2023 | 142.25 | 143.88 | 138.72 | 140.20 | 236,250 | -1.62(-1.14%) |
Sep 05, 2023 | 143.26 | 143.64 | 140.49 | 141.82 | 171,502 | -2.48(-1.72%) |
Sep 01, 2023 | 140.00 | 144.40 | 140.00 | 144.30 | 222,738 | +5.03(+3.61%) |
Aug 31, 2023 | 138.78 | 140.85 | 138.78 | 139.27 | 230,165 | +0.74(+0.53%) |
Aug 30, 2023 | 138.08 | 139.95 | 137.52 | 138.53 | 188,123 | -0.07(-0.05%) |
Aug 29, 2023 | 137.15 | 139.01 | 136.07 | 138.60 | 252,590 | +0.77(+0.56%) |
Aug 28, 2023 | 137.57 | 138.60 | 136.99 | 137.83 | 288,956 | +1.26(+0.92%) |
Aug 25, 2023 | 136.32 | 137.68 | 134.62 | 136.57 | 197,737 | +0.80(+0.59%) |
Aug 24, 2023 | 138.46 | 139.65 | 135.74 | 135.77 | 181,515 | -3.44(-2.47%) |
Aug 23, 2023 | 137.25 | 139.78 | 137.25 | 139.21 | 118,920 | +1.07(+0.77%) |
Aug 22, 2023 | 139.07 | 139.84 | 138.11 | 138.14 | 159,683 | -0.45(-0.32%) |
Aug 21, 2023 | 136.32 | 138.99 | 136.31 | 138.59 | 155,632 | +2.49(+1.83%) |
Aug 18, 2023 | 134.05 | 137.02 | 133.10 | 136.10 | 147,820 | +0.77(+0.57%) |
Aug 17, 2023 | 137.11 | 137.11 | 134.61 | 135.33 | 195,373 | -0.70(-0.51%) |
Aug 16, 2023 | 138.95 | 139.73 | 135.85 | 136.03 | 182,311 | -4.08(-2.91%) |
Aug 15, 2023 | 137.45 | 140.47 | 137.45 | 140.11 | 285,042 | +0.93(+0.67%) |
Aug 14, 2023 | 134.25 | 139.32 | 132.91 | 139.18 | 313,156 | +3.93(+2.91%) |
Aug 11, 2023 | 140.75 | 141.22 | 134.91 | 135.25 | 449,906 | -6.98(-4.91%) |
Aug 10, 2023 | 144.61 | 148.47 | 141.18 | 142.23 | 222,247 | -2.30(-1.59%) |
Aug 09, 2023 | 146.74 | 147.47 | 143.96 | 144.53 | 176,672 | -3.15(-2.13%) |
Aug 08, 2023 | 148.35 | 149.97 | 146.58 | 147.68 | 282,952 | -3.21(-2.13%) |
Aug 07, 2023 | 147.82 | 151.23 | 147.51 | 150.89 | 259,513 | +3.12(+2.11%) |
Aug 04, 2023 | 155.00 | 157.37 | 147.38 | 147.77 | 320,219 | -7.28(-4.70%) |
Aug 03, 2023 | 145.00 | 159.06 | 140.73 | 155.05 | 723,386 | +5.84(+3.91%) |
Aug 02, 2023 | 153.26 | 154.62 | 149.07 | 149.21 | 286,614 | -6.10(-3.93%) |
Aug 01, 2023 | 153.40 | 155.59 | 152.86 | 155.31 | 245,932 | +1.22(+0.79%) |
Jul 31, 2023 | 152.05 | 154.95 | 151.94 | 154.09 | 337,616 | +1.74(+1.14%) |
Jul 28, 2023 | 153.37 | 153.53 | 150.93 | 152.35 | 266,212 | +0.35(+0.23%) |
Jul 27, 2023 | 156.35 | 156.99 | 150.75 | 152.00 | 267,705 | -3.05(-1.97%) |
Jul 26, 2023 | 153.31 | 155.86 | 152.59 | 155.05 | 345,769 | +1.14(+0.74%) |
Jul 25, 2023 | 154.25 | 154.81 | 152.60 | 153.91 | 261,185 | -0.94(-0.61%) |
Jul 24, 2023 | 158.17 | 159.31 | 154.82 | 154.85 | 308,412 | -3.58(-2.26%) |
Jul 21, 2023 | 157.35 | 159.87 | 154.44 | 158.43 | 318,775 | +3.34(+2.15%) |
Jul 20, 2023 | 153.68 | 155.13 | 152.44 | 155.09 | 198,412 | +1.29(+0.84%) |
Jul 19, 2023 | 155.96 | 156.50 | 152.65 | 153.80 | 156,002 | -1.36(-0.88%) |
Jul 18, 2023 | 155.40 | 157.24 | 153.27 | 155.16 | 191,400 | +0.19(+0.12%) |
Jul 17, 2023 | 154.55 | 157.07 | 153.25 | 154.97 | 169,902 | -0.67(-0.43%) |
Jul 14, 2023 | 155.70 | 156.66 | 153.44 | 155.64 | 418,485 | -0.42(-0.27%) |
Jul 13, 2023 | 157.11 | 157.98 | 155.50 | 156.06 | 173,228 | -1.04(-0.66%) |
Jul 12, 2023 | 156.11 | 159.29 | 155.40 | 157.10 | 273,265 | +3.46(+2.25%) |
Jul 11, 2023 | 149.55 | 154.29 | 149.55 | 153.64 | 386,269 | +4.69(+3.15%) |
Jul 10, 2023 | 148.00 | 150.44 | 147.89 | 148.95 | 208,993 | +0.74(+0.50%) |
Jul 07, 2023 | 143.56 | 148.56 | 143.56 | 148.21 | 344,097 | +5.28(+3.69%) |
Jul 06, 2023 | 142.48 | 144.57 | 142.00 | 142.93 | 167,384 | -0.54(-0.38%) |
Jul 05, 2023 | 145.14 | 145.82 | 143.31 | 143.47 | 235,377 | -1.67(-1.15%) |