Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 129.59 | 129.76 | 127.19 | 128.00 | 460,816 | -0.22(-0.17%) |
Sep 28, 2023 | 127.50 | 129.24 | 126.27 | 128.22 | 480,806 | +0.55(+0.43%) |
Sep 27, 2023 | 128.98 | 129.00 | 126.69 | 127.67 | 329,269 | -0.01(-0.01%) |
Sep 26, 2023 | 129.60 | 130.33 | 127.66 | 127.68 | 261,660 | -3.06(-2.34%) |
Sep 25, 2023 | 129.80 | 131.06 | 130.34 | 130.74 | 228,465 | +0.76(+0.58%) |
Sep 22, 2023 | 131.80 | 132.18 | 129.95 | 129.98 | 348,910 | -1.94(-1.47%) |
Sep 21, 2023 | 133.53 | 133.62 | 131.73 | 131.92 | 499,296 | -2.80(-2.08%) |
Sep 20, 2023 | 137.08 | 138.12 | 134.49 | 134.72 | 217,891 | -1.21(-0.89%) |
Sep 19, 2023 | 136.87 | 137.60 | 135.08 | 135.93 | 283,760 | -1.34(-0.98%) |
Sep 18, 2023 | 138.00 | 138.45 | 137.01 | 137.27 | 368,413 | -0.85(-0.62%) |
Sep 15, 2023 | 139.02 | 139.03 | 137.28 | 138.12 | 654,608 | -0.71(-0.51%) |
Sep 14, 2023 | 138.04 | 139.07 | 136.54 | 138.83 | 552,878 | +2.56(+1.88%) |
Sep 13, 2023 | 136.99 | 137.68 | 135.30 | 136.27 | 580,703 | -0.73(-0.53%) |
Sep 12, 2023 | 137.03 | 138.18 | 136.40 | 137.00 | 378,829 | -1.00(-0.72%) |
Sep 11, 2023 | 139.11 | 139.11 | 137.04 | 138.00 | 251,485 | -0.35(-0.25%) |
Sep 08, 2023 | 139.06 | 139.06 | 137.62 | 138.35 | 421,244 | -1.12(-0.80%) |
Sep 07, 2023 | 139.93 | 140.19 | 137.59 | 139.47 | 731,701 | -1.78(-1.26%) |
Sep 06, 2023 | 140.69 | 142.19 | 140.12 | 141.25 | 400,785 | +0.63(+0.45%) |
Sep 05, 2023 | 145.55 | 145.55 | 140.47 | 140.62 | 448,970 | -5.90(-4.03%) |
Sep 01, 2023 | 146.32 | 147.34 | 145.47 | 146.52 | 231,205 | +0.93(+0.64%) |
Aug 31, 2023 | 145.98 | 146.70 | 144.93 | 145.59 | 303,571 | -0.35(-0.24%) |
Aug 30, 2023 | 145.65 | 147.31 | 145.47 | 145.94 | 257,049 | +0.15(+0.10%) |
Aug 29, 2023 | 143.26 | 145.82 | 142.66 | 145.79 | 283,988 | +2.33(+1.62%) |
Aug 28, 2023 | 142.71 | 144.01 | 142.68 | 143.46 | 236,685 | +1.57(+1.11%) |
Aug 25, 2023 | 142.23 | 142.98 | 140.19 | 141.89 | 244,966 | +0.41(+0.29%) |
Aug 24, 2023 | 142.61 | 144.37 | 141.44 | 141.48 | 258,521 | -1.98(-1.38%) |
Aug 23, 2023 | 139.39 | 144.18 | 138.83 | 143.46 | 450,653 | +3.86(+2.77%) |
Aug 22, 2023 | 142.14 | 142.37 | 138.28 | 139.60 | 349,357 | -1.88(-1.33%) |
Aug 21, 2023 | 141.77 | 142.89 | 139.07 | 141.48 | 335,022 | -0.47(-0.33%) |
Aug 18, 2023 | 141.65 | 144.68 | 141.12 | 141.95 | 499,178 | -0.71(-0.50%) |
Aug 17, 2023 | 145.80 | 146.19 | 142.61 | 142.66 | 431,918 | -2.50(-1.72%) |
Aug 16, 2023 | 146.59 | 147.21 | 144.63 | 145.16 | 389,106 | -1.72(-1.17%) |
Aug 15, 2023 | 149.37 | 150.29 | 146.80 | 146.88 | 422,193 | -3.37(-2.24%) |
Aug 14, 2023 | 147.75 | 150.41 | 147.40 | 150.25 | 594,931 | +1.64(+1.10%) |
Aug 11, 2023 | 148.66 | 150.78 | 148.11 | 148.61 | 395,736 | -0.11(-0.07%) |
Aug 10, 2023 | 148.35 | 150.55 | 147.74 | 148.72 | 549,486 | +1.44(+0.98%) |
Aug 09, 2023 | 147.38 | 148.34 | 146.09 | 147.28 | 385,084 | +0.36(+0.25%) |
Aug 08, 2023 | 144.70 | 147.75 | 143.61 | 146.92 | 686,296 | +0.52(+0.36%) |
Aug 07, 2023 | 143.69 | 147.61 | 143.50 | 146.40 | 692,863 | +3.85(+2.70%) |
Aug 04, 2023 | 142.00 | 145.66 | 141.11 | 142.55 | 701,516 | +0.57(+0.40%) |
Aug 03, 2023 | 138.17 | 143.00 | 136.71 | 141.98 | 1,062,981 | -1.96(-1.36%) |
Aug 02, 2023 | 146.89 | 147.20 | 143.89 | 143.94 | 611,579 | -4.85(-3.26%) |
Aug 01, 2023 | 150.71 | 151.40 | 147.96 | 148.79 | 580,009 | -3.06(-2.02%) |
Jul 31, 2023 | 151.87 | 152.99 | 150.68 | 151.85 | 453,221 | +0.23(+0.15%) |
Jul 28, 2023 | 150.76 | 152.12 | 149.25 | 151.62 | 530,960 | +1.61(+1.07%) |
Jul 27, 2023 | 147.72 | 151.92 | 147.34 | 150.01 | 750,763 | +3.20(+2.18%) |
Jul 26, 2023 | 145.89 | 147.27 | 144.64 | 146.81 | 435,068 | +0.88(+0.60%) |
Jul 25, 2023 | 145.01 | 146.81 | 143.63 | 145.93 | 420,560 | +0.92(+0.63%) |
Jul 24, 2023 | 144.21 | 145.85 | 143.52 | 145.01 | 530,601 | +0.93(+0.65%) |
Jul 21, 2023 | 142.42 | 145.80 | 141.06 | 144.08 | 571,505 | +2.15(+1.51%) |
Jul 20, 2023 | 143.24 | 143.25 | 140.31 | 141.93 | 435,719 | -0.25(-0.18%) |
Jul 19, 2023 | 141.17 | 143.38 | 140.68 | 142.18 | 500,348 | +0.62(+0.44%) |
Jul 18, 2023 | 140.73 | 143.49 | 140.39 | 141.56 | 521,020 | -0.16(-0.11%) |
Jul 17, 2023 | 142.88 | 143.25 | 140.95 | 141.72 | 605,876 | -2.23(-1.55%) |
Jul 14, 2023 | 147.33 | 147.68 | 142.70 | 143.95 | 418,410 | -3.94(-2.66%) |
Jul 13, 2023 | 148.13 | 148.66 | 146.67 | 147.89 | 316,894 | +0.27(+0.18%) |
Jul 12, 2023 | 147.78 | 148.62 | 146.13 | 147.62 | 559,329 | +2.29(+1.58%) |
Jul 11, 2023 | 146.68 | 147.12 | 144.92 | 145.33 | 467,174 | -0.57(-0.39%) |
Jul 10, 2023 | 143.99 | 147.95 | 143.99 | 145.90 | 325,223 | +1.39(+0.96%) |
Jul 07, 2023 | 144.06 | 146.89 | 144.06 | 144.51 | 289,022 | +0.96(+0.67%) |
Jul 06, 2023 | 143.16 | 144.50 | 141.41 | 143.55 | 319,371 | -1.69(-1.16%) |
Jul 05, 2023 | 143.99 | 147.07 | 143.98 | 145.24 | 430,671 | -2.30(-1.56%) |