Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 124.12 | 124.34 | 120.06 | 121.07 | 306,836 | -1.44(-1.18%) |
Sep 28, 2023 | 120.19 | 123.02 | 120.19 | 122.52 | 286,332 | +2.33(+1.93%) |
Sep 27, 2023 | 121.53 | 121.88 | 119.65 | 120.19 | 246,669 | +0.14(+0.11%) |
Sep 26, 2023 | 121.07 | 121.99 | 119.76 | 120.06 | 255,043 | -1.85(-1.52%) |
Sep 25, 2023 | 120.63 | 122.74 | 121.52 | 121.91 | 211,601 | +0.50(+0.42%) |
Sep 22, 2023 | 122.67 | 122.67 | 120.81 | 121.40 | 327,976 | -0.31(-0.25%) |
Sep 21, 2023 | 122.97 | 123.16 | 121.03 | 121.71 | 400,541 | -3.56(-2.84%) |
Sep 20, 2023 | 128.47 | 129.94 | 125.09 | 125.27 | 210,246 | -2.43(-1.91%) |
Sep 19, 2023 | 127.61 | 128.89 | 126.47 | 127.70 | 225,891 | -0.29(-0.22%) |
Sep 18, 2023 | 127.53 | 128.95 | 126.59 | 127.99 | 216,904 | +0.45(+0.36%) |
Sep 15, 2023 | 129.78 | 129.78 | 124.44 | 127.53 | 1,062,774 | -3.99(-3.03%) |
Sep 14, 2023 | 129.95 | 131.71 | 129.01 | 131.52 | 320,999 | +3.01(+2.34%) |
Sep 13, 2023 | 131.37 | 132.22 | 127.66 | 128.51 | 353,731 | -2.60(-1.98%) |
Sep 12, 2023 | 132.08 | 134.37 | 130.42 | 131.11 | 314,406 | -1.17(-0.89%) |
Sep 11, 2023 | 132.89 | 135.31 | 131.95 | 132.28 | 213,038 | +0.58(+0.44%) |
Sep 08, 2023 | 133.23 | 134.11 | 131.63 | 131.70 | 309,912 | -1.65(-1.24%) |
Sep 07, 2023 | 131.10 | 133.99 | 131.10 | 133.35 | 470,888 | +1.56(+1.18%) |
Sep 06, 2023 | 131.91 | 133.32 | 130.66 | 131.79 | 412,813 | +0.84(+0.64%) |
Sep 05, 2023 | 137.93 | 138.41 | 130.84 | 130.95 | 383,471 | -8.39(-6.02%) |
Sep 01, 2023 | 138.11 | 139.99 | 137.15 | 139.34 | 204,877 | +2.08(+1.52%) |
Aug 31, 2023 | 135.73 | 137.86 | 135.73 | 137.26 | 247,034 | +0.45(+0.33%) |
Aug 30, 2023 | 133.54 | 137.90 | 133.49 | 136.81 | 202,829 | +2.53(+1.88%) |
Aug 29, 2023 | 131.23 | 134.44 | 130.35 | 134.28 | 282,712 | +2.36(+1.79%) |
Aug 28, 2023 | 132.52 | 132.79 | 130.54 | 131.92 | 199,487 | +0.53(+0.41%) |
Aug 25, 2023 | 134.28 | 134.28 | 128.44 | 131.39 | 219,150 | -2.21(-1.65%) |
Aug 24, 2023 | 135.66 | 136.73 | 133.41 | 133.60 | 162,485 | -2.48(-1.82%) |
Aug 23, 2023 | 134.08 | 137.10 | 133.41 | 136.07 | 232,894 | +2.49(+1.86%) |
Aug 22, 2023 | 132.62 | 134.25 | 131.96 | 133.59 | 258,455 | +1.66(+1.26%) |
Aug 21, 2023 | 133.11 | 133.27 | 129.33 | 131.93 | 302,071 | -1.16(-0.88%) |
Aug 18, 2023 | 131.79 | 134.55 | 131.29 | 133.09 | 427,386 | +0.04(+0.03%) |
Aug 17, 2023 | 141.73 | 142.50 | 132.52 | 133.05 | 354,184 | -7.57(-5.38%) |
Aug 16, 2023 | 143.82 | 145.38 | 140.49 | 140.63 | 244,225 | -3.99(-2.76%) |
Aug 15, 2023 | 144.24 | 146.31 | 142.41 | 144.61 | 145,691 | +1.12(+0.78%) |
Aug 14, 2023 | 141.51 | 144.07 | 141.01 | 143.50 | 179,790 | +0.95(+0.67%) |
Aug 11, 2023 | 143.21 | 145.18 | 142.28 | 142.55 | 344,934 | -1.19(-0.83%) |
Aug 10, 2023 | 146.88 | 148.15 | 142.00 | 143.75 | 251,290 | -1.81(-1.24%) |
Aug 09, 2023 | 146.46 | 146.83 | 144.65 | 145.55 | 162,133 | -1.78(-1.21%) |
Aug 08, 2023 | 145.49 | 147.36 | 144.01 | 147.33 | 224,531 | +0.02(+0.01%) |
Aug 07, 2023 | 145.40 | 148.08 | 145.40 | 147.31 | 188,507 | +1.49(+1.02%) |
Aug 04, 2023 | 144.00 | 146.40 | 142.29 | 145.82 | 230,591 | +3.09(+2.16%) |
Aug 03, 2023 | 145.58 | 145.87 | 141.54 | 142.73 | 351,646 | -3.39(-2.32%) |
Aug 02, 2023 | 145.58 | 146.62 | 143.40 | 146.12 | 285,972 | -1.22(-0.83%) |
Aug 01, 2023 | 148.00 | 149.29 | 146.20 | 147.34 | 320,236 | +0.30(+0.20%) |
Jul 31, 2023 | 149.22 | 150.17 | 145.90 | 147.04 | 492,080 | -1.52(-1.02%) |
Jul 28, 2023 | 145.45 | 150.60 | 139.91 | 148.56 | 990,915 | +11.94(+8.74%) |
Jul 27, 2023 | 139.85 | 141.80 | 136.23 | 136.63 | 429,438 | -2.25(-1.62%) |
Jul 26, 2023 | 140.79 | 142.22 | 136.98 | 138.88 | 379,046 | -2.67(-1.88%) |
Jul 25, 2023 | 139.18 | 143.22 | 139.18 | 141.54 | 337,717 | +1.96(+1.40%) |
Jul 24, 2023 | 138.61 | 140.79 | 137.79 | 139.59 | 214,897 | +0.88(+0.63%) |
Jul 21, 2023 | 137.44 | 139.28 | 137.38 | 138.71 | 340,354 | +2.38(+1.75%) |
Jul 20, 2023 | 145.90 | 145.90 | 134.64 | 136.33 | 600,317 | -8.09(-5.60%) |
Jul 19, 2023 | 144.09 | 144.85 | 141.85 | 144.42 | 358,378 | +0.03(+0.02%) |
Jul 18, 2023 | 145.04 | 146.84 | 143.60 | 144.39 | 228,993 | +0.34(+0.24%) |
Jul 17, 2023 | 143.53 | 144.76 | 142.30 | 144.04 | 276,020 | +0.06(+0.04%) |
Jul 14, 2023 | 143.19 | 144.19 | 141.41 | 143.98 | 326,071 | +1.47(+1.03%) |
Jul 13, 2023 | 141.17 | 143.68 | 140.72 | 142.51 | 315,850 | +1.97(+1.40%) |
Jul 12, 2023 | 138.40 | 141.04 | 137.62 | 140.54 | 222,076 | +4.38(+3.22%) |
Jul 11, 2023 | 135.40 | 136.62 | 134.26 | 136.15 | 255,310 | +0.69(+0.51%) |
Jul 10, 2023 | 130.72 | 135.52 | 130.72 | 135.46 | 327,113 | +4.41(+3.37%) |
Jul 07, 2023 | 129.91 | 132.70 | 129.18 | 131.05 | 373,259 | +1.77(+1.37%) |
Jul 06, 2023 | 133.47 | 133.55 | 127.44 | 129.28 | 488,048 | -6.19(-4.57%) |
Jul 05, 2023 | 139.30 | 139.30 | 135.22 | 135.47 | 367,333 | -3.82(-2.74%) |