Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 128.81 | 129.80 | 126.63 | 126.79 | 430,792 | -0.95(-0.74%) |
Sep 28, 2023 | 125.83 | 127.98 | 125.83 | 127.73 | 241,030 | +3.06(+2.46%) |
Sep 27, 2023 | 125.12 | 126.14 | 124.04 | 124.67 | 269,521 | +0.42(+0.34%) |
Sep 26, 2023 | 128.40 | 128.54 | 123.62 | 124.25 | 288,051 | -4.93(-3.82%) |
Sep 25, 2023 | 127.77 | 130.13 | 129.00 | 129.18 | 127,450 | +1.11(+0.87%) |
Sep 22, 2023 | 125.85 | 128.14 | 125.63 | 128.07 | 195,923 | +2.50(+1.99%) |
Sep 21, 2023 | 127.80 | 128.32 | 125.48 | 125.57 | 284,982 | -3.04(-2.36%) |
Sep 20, 2023 | 129.39 | 130.64 | 128.54 | 128.62 | 98,292 | -0.17(-0.13%) |
Sep 19, 2023 | 130.45 | 131.33 | 128.47 | 128.78 | 150,148 | -1.44(-1.11%) |
Sep 18, 2023 | 129.02 | 131.64 | 128.89 | 130.22 | 187,550 | +1.60(+1.24%) |
Sep 15, 2023 | 128.29 | 128.98 | 126.40 | 128.62 | 269,420 | +0.78(+0.61%) |
Sep 14, 2023 | 129.72 | 130.47 | 126.71 | 127.84 | 351,370 | -0.61(-0.47%) |
Sep 13, 2023 | 128.26 | 130.86 | 127.71 | 128.45 | 534,591 | +0.20(+0.15%) |
Sep 12, 2023 | 129.98 | 131.06 | 128.03 | 128.25 | 279,231 | -1.64(-1.26%) |
Sep 11, 2023 | 130.34 | 131.13 | 128.73 | 129.89 | 172,879 | +0.76(+0.59%) |
Sep 08, 2023 | 132.16 | 132.16 | 128.81 | 129.12 | 238,027 | -2.24(-1.70%) |
Sep 07, 2023 | 133.00 | 133.05 | 131.11 | 131.36 | 298,143 | -0.75(-0.56%) |
Sep 06, 2023 | 133.75 | 135.53 | 131.69 | 132.11 | 231,543 | -0.83(-0.63%) |
Sep 05, 2023 | 134.35 | 134.87 | 130.96 | 132.94 | 385,989 | -1.97(-1.46%) |
Sep 01, 2023 | 134.79 | 135.17 | 133.02 | 134.91 | 299,159 | +1.15(+0.86%) |
Aug 31, 2023 | 132.57 | 134.61 | 132.31 | 133.76 | 288,182 | +1.02(+0.77%) |
Aug 30, 2023 | 130.95 | 133.14 | 130.95 | 132.75 | 337,879 | +1.75(+1.33%) |
Aug 29, 2023 | 126.34 | 131.06 | 125.76 | 131.00 | 327,811 | +4.21(+3.32%) |
Aug 28, 2023 | 124.72 | 127.00 | 124.72 | 126.79 | 142,435 | +1.88(+1.51%) |
Aug 25, 2023 | 125.58 | 125.69 | 121.94 | 124.91 | 224,879 | -0.09(-0.07%) |
Aug 24, 2023 | 127.30 | 127.30 | 124.95 | 125.00 | 193,325 | -2.08(-1.64%) |
Aug 23, 2023 | 127.54 | 128.55 | 126.15 | 127.08 | 192,816 | -0.37(-0.29%) |
Aug 22, 2023 | 127.94 | 127.94 | 126.73 | 127.45 | 181,543 | -0.48(-0.38%) |
Aug 21, 2023 | 127.83 | 128.56 | 127.18 | 127.93 | 140,575 | +0.37(+0.29%) |
Aug 18, 2023 | 126.45 | 128.37 | 126.45 | 127.56 | 309,409 | +0.38(+0.30%) |
Aug 17, 2023 | 127.61 | 128.88 | 126.58 | 127.17 | 411,594 | -0.50(-0.39%) |
Aug 16, 2023 | 127.48 | 129.58 | 126.99 | 127.67 | 316,344 | +0.41(+0.32%) |
Aug 15, 2023 | 129.47 | 129.82 | 126.72 | 127.26 | 304,823 | -3.13(-2.40%) |
Aug 14, 2023 | 130.11 | 130.96 | 128.93 | 130.39 | 151,301 | +0.42(+0.32%) |
Aug 11, 2023 | 127.54 | 130.43 | 127.54 | 129.97 | 153,275 | +1.40(+1.09%) |
Aug 10, 2023 | 129.72 | 130.22 | 127.62 | 128.57 | 288,288 | -0.59(-0.46%) |
Aug 09, 2023 | 131.25 | 131.25 | 128.81 | 129.15 | 215,732 | -0.90(-0.69%) |
Aug 08, 2023 | 129.65 | 130.37 | 127.86 | 130.06 | 148,108 | -0.21(-0.16%) |
Aug 07, 2023 | 129.40 | 130.84 | 128.71 | 130.26 | 199,504 | +1.53(+1.19%) |
Aug 04, 2023 | 130.13 | 131.23 | 127.93 | 128.73 | 338,372 | -1.16(-0.89%) |
Aug 03, 2023 | 128.95 | 130.07 | 126.68 | 129.89 | 406,990 | +1.27(+0.99%) |
Aug 02, 2023 | 127.54 | 129.25 | 126.62 | 128.62 | 351,759 | -0.35(-0.27%) |
Aug 01, 2023 | 122.62 | 130.24 | 120.86 | 128.97 | 935,676 | +3.06(+2.43%) |
Jul 31, 2023 | 124.98 | 126.44 | 124.67 | 125.91 | 376,956 | +0.83(+0.67%) |
Jul 28, 2023 | 124.44 | 126.10 | 124.34 | 125.07 | 468,187 | +2.00(+1.63%) |
Jul 27, 2023 | 126.71 | 126.72 | 122.44 | 123.07 | 361,291 | -3.02(-2.40%) |
Jul 26, 2023 | 120.82 | 126.26 | 120.58 | 126.09 | 670,388 | +5.08(+4.20%) |
Jul 25, 2023 | 120.28 | 122.07 | 120.28 | 121.01 | 255,416 | +0.73(+0.61%) |
Jul 24, 2023 | 116.25 | 120.86 | 115.75 | 120.28 | 275,255 | +0.83(+0.70%) |
Jul 21, 2023 | 121.47 | 121.95 | 118.74 | 119.44 | 283,893 | -1.85(-1.53%) |
Jul 20, 2023 | 120.10 | 122.94 | 119.52 | 121.30 | 577,966 | +0.85(+0.71%) |
Jul 19, 2023 | 115.44 | 120.45 | 115.34 | 120.44 | 412,483 | +5.80(+5.06%) |
Jul 18, 2023 | 109.84 | 116.62 | 108.82 | 114.65 | 460,468 | +6.54(+6.05%) |
Jul 17, 2023 | 107.32 | 108.77 | 106.71 | 108.10 | 172,940 | +0.78(+0.73%) |
Jul 14, 2023 | 107.97 | 108.77 | 106.13 | 107.32 | 253,335 | -0.91(-0.84%) |
Jul 13, 2023 | 107.42 | 108.57 | 106.83 | 108.23 | 660,148 | +0.87(+0.81%) |
Jul 12, 2023 | 109.45 | 109.45 | 106.66 | 107.36 | 149,298 | -0.72(-0.66%) |
Jul 11, 2023 | 110.32 | 110.40 | 107.35 | 108.07 | 240,627 | -1.81(-1.64%) |
Jul 10, 2023 | 109.79 | 111.08 | 109.20 | 109.88 | 213,588 | -0.21(-0.19%) |
Jul 07, 2023 | 109.30 | 111.95 | 108.81 | 110.08 | 273,920 | +1.22(+1.12%) |
Jul 06, 2023 | 107.60 | 109.47 | 107.60 | 108.87 | 227,030 | -0.17(-0.15%) |
Jul 05, 2023 | 112.06 | 112.06 | 107.92 | 109.03 | 308,491 | -4.59(-4.04%) |