Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 125.96 | 126.32 | 123.63 | 123.83 | 202,758 | -1.26(-1.00%) |
Sep 28, 2023 | 123.70 | 126.27 | 123.37 | 125.09 | 207,507 | +1.56(+1.27%) |
Sep 27, 2023 | 123.31 | 124.83 | 123.04 | 123.52 | 220,304 | +0.77(+0.62%) |
Sep 26, 2023 | 123.86 | 124.97 | 122.46 | 122.75 | 159,165 | -1.90(-1.53%) |
Sep 25, 2023 | 123.12 | 124.95 | 124.42 | 124.66 | 148,507 | +1.17(+0.94%) |
Sep 22, 2023 | 123.33 | 124.57 | 122.54 | 123.49 | 208,044 | +0.11(+0.09%) |
Sep 21, 2023 | 126.50 | 126.50 | 123.35 | 123.38 | 206,687 | -3.74(-2.94%) |
Sep 20, 2023 | 128.98 | 129.53 | 127.04 | 127.12 | 221,036 | -1.28(-1.00%) |
Sep 19, 2023 | 129.47 | 130.06 | 128.14 | 128.41 | 214,383 | -1.08(-0.83%) |
Sep 18, 2023 | 128.29 | 130.21 | 128.02 | 129.48 | 317,858 | +0.91(+0.70%) |
Sep 15, 2023 | 129.00 | 130.24 | 127.72 | 128.57 | 826,119 | -0.30(-0.23%) |
Sep 14, 2023 | 129.64 | 130.68 | 128.16 | 128.87 | 589,958 | -0.38(-0.29%) |
Sep 13, 2023 | 129.81 | 130.38 | 128.76 | 129.25 | 302,859 | -0.72(-0.55%) |
Sep 12, 2023 | 129.11 | 130.72 | 128.22 | 129.97 | 342,547 | +0.21(+0.16%) |
Sep 11, 2023 | 127.56 | 129.98 | 127.08 | 129.76 | 340,706 | +2.69(+2.12%) |
Sep 08, 2023 | 129.99 | 130.27 | 126.86 | 127.07 | 363,063 | -2.73(-2.10%) |
Sep 07, 2023 | 129.78 | 129.88 | 127.80 | 129.80 | 469,495 | -0.01(-0.01%) |
Sep 06, 2023 | 129.95 | 131.47 | 129.42 | 129.81 | 377,739 | +0.10(+0.08%) |
Sep 05, 2023 | 131.59 | 131.98 | 128.37 | 129.71 | 453,732 | +0.31(+0.24%) |
Sep 01, 2023 | 129.74 | 130.51 | 128.75 | 129.40 | 276,709 | +0.48(+0.37%) |
Aug 31, 2023 | 128.70 | 129.78 | 128.70 | 128.92 | 427,893 | +0.55(+0.43%) |
Aug 30, 2023 | 128.50 | 129.45 | 127.63 | 128.38 | 670,181 | +0.08(+0.06%) |
Aug 29, 2023 | 126.68 | 128.51 | 126.29 | 128.30 | 720,192 | +1.44(+1.14%) |
Aug 28, 2023 | 126.10 | 128.34 | 126.10 | 126.85 | 444,926 | +1.20(+0.95%) |
Aug 25, 2023 | 124.30 | 126.89 | 123.88 | 125.66 | 624,276 | +1.80(+1.46%) |
Aug 24, 2023 | 126.10 | 126.90 | 123.84 | 123.85 | 277,289 | -2.64(-2.09%) |
Aug 23, 2023 | 125.23 | 126.86 | 124.90 | 126.49 | 205,229 | +1.67(+1.34%) |
Aug 22, 2023 | 124.38 | 125.33 | 124.36 | 124.82 | 365,296 | +0.43(+0.34%) |
Aug 21, 2023 | 125.52 | 125.56 | 124.02 | 124.39 | 403,341 | -1.04(-0.83%) |
Aug 18, 2023 | 123.17 | 125.67 | 123.16 | 125.42 | 441,905 | +1.59(+1.29%) |
Aug 17, 2023 | 125.31 | 125.76 | 123.78 | 123.83 | 236,879 | -1.26(-1.00%) |
Aug 16, 2023 | 125.64 | 126.57 | 125.08 | 125.09 | 361,775 | -1.22(-0.97%) |
Aug 15, 2023 | 125.97 | 127.06 | 125.33 | 126.31 | 251,209 | -0.19(-0.15%) |
Aug 14, 2023 | 127.07 | 127.33 | 125.37 | 126.50 | 366,536 | -0.31(-0.24%) |
Aug 11, 2023 | 126.47 | 126.96 | 125.88 | 126.81 | 402,122 | +0.01(+0.01%) |
Aug 10, 2023 | 126.89 | 128.42 | 126.11 | 126.80 | 439,630 | +0.26(+0.20%) |
Aug 09, 2023 | 127.34 | 128.51 | 126.03 | 126.54 | 484,981 | -0.42(-0.33%) |
Aug 08, 2023 | 125.97 | 127.61 | 125.97 | 126.96 | 322,173 | +0.10(+0.08%) |
Aug 07, 2023 | 125.48 | 127.98 | 125.48 | 126.86 | 259,145 | +1.70(+1.36%) |
Aug 04, 2023 | 125.46 | 126.52 | 124.68 | 125.16 | 274,111 | +0.49(+0.39%) |
Aug 03, 2023 | 127.09 | 127.78 | 124.27 | 124.67 | 472,349 | -2.42(-1.90%) |
Aug 02, 2023 | 130.05 | 130.62 | 125.97 | 127.09 | 520,854 | -4.10(-3.12%) |
Aug 01, 2023 | 131.10 | 132.46 | 125.23 | 131.19 | 1,139,914 | +11.43(+9.55%) |
Jul 31, 2023 | 119.22 | 119.79 | 118.79 | 119.76 | 446,528 | +1.13(+0.96%) |
Jul 28, 2023 | 119.66 | 120.31 | 118.16 | 118.62 | 183,916 | -0.39(-0.33%) |
Jul 27, 2023 | 119.49 | 120.33 | 118.03 | 119.01 | 226,328 | -0.27(-0.23%) |
Jul 26, 2023 | 119.45 | 120.19 | 118.84 | 119.28 | 206,947 | -0.25(-0.21%) |
Jul 25, 2023 | 118.71 | 119.53 | 117.63 | 119.53 | 203,363 | -0.23(-0.19%) |
Jul 24, 2023 | 119.77 | 120.95 | 119.41 | 119.76 | 129,669 | -0.09(-0.08%) |
Jul 21, 2023 | 120.65 | 121.18 | 119.76 | 119.85 | 161,428 | -0.62(-0.51%) |
Jul 20, 2023 | 120.22 | 120.97 | 119.78 | 120.46 | 138,964 | +0.84(+0.70%) |
Jul 19, 2023 | 121.22 | 121.22 | 118.31 | 119.63 | 212,222 | -1.43(-1.18%) |
Jul 18, 2023 | 119.50 | 121.15 | 119.36 | 121.06 | 197,623 | +1.28(+1.07%) |
Jul 17, 2023 | 118.73 | 119.89 | 118.13 | 119.78 | 206,361 | +1.03(+0.87%) |
Jul 14, 2023 | 119.29 | 119.29 | 117.93 | 118.74 | 144,721 | -0.47(-0.39%) |
Jul 13, 2023 | 119.47 | 120.12 | 118.83 | 119.21 | 331,766 | -0.28(-0.23%) |
Jul 12, 2023 | 120.37 | 120.72 | 118.77 | 119.49 | 245,212 | +0.03(+0.03%) |
Jul 11, 2023 | 118.54 | 119.50 | 117.82 | 119.46 | 218,423 | +1.48(+1.26%) |
Jul 10, 2023 | 116.87 | 118.55 | 116.59 | 117.98 | 200,690 | +1.12(+0.95%) |
Jul 07, 2023 | 116.42 | 117.35 | 116.14 | 116.86 | 289,238 | +0.81(+0.70%) |
Jul 06, 2023 | 116.21 | 116.59 | 115.30 | 116.05 | 184,174 | -1.01(-0.87%) |
Jul 05, 2023 | 117.52 | 118.22 | 115.98 | 117.06 | 183,033 | -0.74(-0.63%) |