Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 128.19 | 129.03 | 125.35 | 125.89 | 784,662 | -0.28(-0.22%) |
Sep 28, 2023 | 126.00 | 127.08 | 125.27 | 126.18 | 689,225 | +0.85(+0.68%) |
Sep 27, 2023 | 128.24 | 128.93 | 125.19 | 125.33 | 984,233 | -2.37(-1.85%) |
Sep 26, 2023 | 126.34 | 127.79 | 126.34 | 127.69 | 1,117,969 | +0.01(+0.01%) |
Sep 25, 2023 | 126.95 | 127.79 | 126.84 | 127.69 | 719,598 | +0.26(+0.21%) |
Sep 22, 2023 | 129.50 | 129.74 | 127.33 | 127.42 | 713,139 | -1.93(-1.49%) |
Sep 21, 2023 | 132.94 | 132.94 | 129.21 | 129.35 | 597,555 | -4.42(-3.31%) |
Sep 20, 2023 | 134.71 | 135.09 | 133.60 | 133.77 | 311,915 | +0.31(+0.23%) |
Sep 19, 2023 | 132.77 | 134.21 | 132.66 | 133.46 | 601,393 | +0.71(+0.53%) |
Sep 18, 2023 | 135.05 | 135.05 | 132.63 | 132.75 | 389,036 | -2.29(-1.70%) |
Sep 15, 2023 | 134.53 | 135.72 | 134.27 | 135.04 | 993,404 | +0.03(+0.02%) |
Sep 14, 2023 | 134.86 | 135.99 | 134.26 | 135.01 | 571,491 | +1.41(+1.05%) |
Sep 13, 2023 | 135.62 | 135.62 | 133.16 | 133.61 | 669,944 | -1.84(-1.36%) |
Sep 12, 2023 | 133.26 | 135.53 | 132.60 | 135.45 | 502,722 | +1.67(+1.25%) |
Sep 11, 2023 | 135.04 | 135.34 | 133.37 | 133.77 | 543,520 | -1.17(-0.87%) |
Sep 08, 2023 | 137.44 | 137.44 | 134.46 | 134.95 | 663,986 | -2.20(-1.61%) |
Sep 07, 2023 | 137.49 | 139.06 | 136.63 | 137.15 | 746,958 | -0.96(-0.69%) |
Sep 06, 2023 | 138.57 | 139.12 | 137.27 | 138.11 | 485,619 | -0.77(-0.56%) |
Sep 05, 2023 | 140.92 | 141.40 | 138.82 | 138.88 | 531,855 | -2.30(-1.63%) |
Sep 01, 2023 | 142.78 | 143.05 | 140.28 | 141.18 | 568,081 | -0.94(-0.66%) |
Aug 31, 2023 | 143.16 | 143.50 | 141.67 | 142.12 | 881,444 | -1.10(-0.77%) |
Aug 30, 2023 | 143.16 | 143.98 | 142.56 | 143.22 | 358,757 | +0.50(+0.35%) |
Aug 29, 2023 | 142.21 | 142.97 | 141.28 | 142.72 | 302,804 | +0.59(+0.41%) |
Aug 28, 2023 | 142.18 | 143.85 | 142.00 | 142.13 | 429,692 | +0.50(+0.35%) |
Aug 25, 2023 | 140.30 | 142.31 | 140.30 | 141.63 | 316,022 | +1.53(+1.09%) |
Aug 24, 2023 | 140.54 | 142.96 | 140.10 | 140.10 | 351,938 | -0.36(-0.26%) |
Aug 23, 2023 | 139.24 | 140.50 | 138.73 | 140.47 | 417,808 | +1.98(+1.43%) |
Aug 22, 2023 | 139.84 | 140.06 | 138.33 | 138.49 | 441,196 | -0.73(-0.53%) |
Aug 21, 2023 | 140.39 | 140.74 | 138.79 | 139.22 | 454,620 | -1.48(-1.05%) |
Aug 18, 2023 | 139.51 | 141.29 | 139.43 | 140.70 | 574,382 | +0.13(+0.09%) |
Aug 17, 2023 | 139.40 | 141.98 | 139.04 | 140.57 | 780,858 | +1.21(+0.87%) |
Aug 16, 2023 | 138.80 | 139.77 | 137.64 | 139.36 | 648,719 | +0.62(+0.44%) |
Aug 15, 2023 | 138.36 | 139.52 | 138.21 | 138.74 | 536,130 | -0.81(-0.58%) |
Aug 14, 2023 | 141.18 | 141.29 | 138.53 | 139.56 | 726,120 | -1.62(-1.15%) |
Aug 11, 2023 | 140.96 | 141.83 | 140.55 | 141.18 | 684,902 | +0.08(+0.06%) |
Aug 10, 2023 | 143.14 | 144.23 | 140.63 | 141.10 | 439,731 | -1.56(-1.09%) |
Aug 09, 2023 | 142.45 | 143.33 | 141.43 | 142.66 | 339,544 | +0.18(+0.12%) |
Aug 08, 2023 | 142.68 | 143.20 | 141.44 | 142.48 | 303,574 | -1.26(-0.88%) |
Aug 07, 2023 | 142.63 | 143.90 | 141.94 | 143.74 | 462,454 | +1.64(+1.16%) |
Aug 04, 2023 | 142.64 | 145.18 | 141.84 | 142.10 | 635,846 | -0.61(-0.43%) |
Aug 03, 2023 | 143.13 | 143.13 | 139.59 | 142.71 | 672,587 | -0.85(-0.59%) |
Aug 02, 2023 | 144.32 | 144.71 | 142.96 | 143.56 | 667,595 | -1.28(-0.89%) |
Aug 01, 2023 | 145.81 | 146.90 | 143.73 | 144.84 | 610,495 | -1.62(-1.10%) |
Jul 31, 2023 | 145.73 | 147.56 | 145.44 | 146.46 | 562,869 | +0.90(+0.62%) |
Jul 28, 2023 | 147.97 | 148.13 | 145.18 | 145.55 | 480,035 | -0.69(-0.48%) |
Jul 27, 2023 | 149.65 | 150.01 | 144.60 | 146.25 | 975,379 | -3.40(-2.27%) |
Jul 26, 2023 | 148.86 | 150.67 | 148.84 | 149.65 | 771,435 | +1.07(+0.72%) |
Jul 25, 2023 | 150.92 | 152.05 | 148.01 | 148.58 | 525,273 | -2.87(-1.89%) |
Jul 24, 2023 | 151.75 | 152.93 | 151.00 | 151.44 | 380,341 | -0.01(-0.01%) |
Jul 21, 2023 | 150.38 | 151.73 | 150.31 | 151.46 | 394,416 | +1.12(+0.74%) |
Jul 20, 2023 | 149.71 | 150.48 | 148.10 | 150.34 | 581,565 | +0.69(+0.46%) |
Jul 19, 2023 | 149.58 | 149.90 | 148.10 | 149.65 | 687,595 | +1.20(+0.81%) |
Jul 18, 2023 | 150.56 | 150.56 | 148.02 | 148.44 | 570,576 | -1.76(-1.17%) |
Jul 17, 2023 | 152.46 | 152.46 | 149.94 | 150.20 | 588,079 | -2.63(-1.72%) |
Jul 14, 2023 | 152.15 | 153.05 | 150.94 | 152.84 | 590,405 | +0.44(+0.29%) |
Jul 13, 2023 | 151.93 | 152.73 | 151.20 | 152.40 | 737,418 | -0.14(-0.09%) |
Jul 12, 2023 | 152.71 | 153.69 | 151.83 | 152.53 | 1,123,708 | +1.55(+1.03%) |
Jul 11, 2023 | 149.29 | 151.07 | 148.74 | 150.98 | 595,154 | +2.24(+1.51%) |
Jul 10, 2023 | 147.59 | 149.24 | 147.15 | 148.74 | 553,662 | +0.18(+0.12%) |
Jul 07, 2023 | 148.74 | 149.62 | 148.19 | 148.56 | 487,516 | -0.57(-0.38%) |
Jul 06, 2023 | 146.85 | 149.64 | 144.48 | 149.13 | 593,723 | +0.13(+0.08%) |
Jul 05, 2023 | 148.40 | 150.51 | 147.30 | 149.00 | 518,990 | -0.11(-0.07%) |