Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 136.26 | 136.32 | 133.36 | 133.56 | 1,032,116 | -2.13(-1.57%) |
Sep 28, 2023 | 135.53 | 136.69 | 135.18 | 135.69 | 825,454 | +0.57(+0.42%) |
Sep 27, 2023 | 135.84 | 136.22 | 133.49 | 135.12 | 896,569 | -0.41(-0.30%) |
Sep 26, 2023 | 136.92 | 137.78 | 135.46 | 135.53 | 900,295 | -1.87(-1.36%) |
Sep 25, 2023 | 136.42 | 137.77 | 137.04 | 137.40 | 594,778 | +0.59(+0.43%) |
Sep 22, 2023 | 137.81 | 138.25 | 136.59 | 136.81 | 510,855 | -0.97(-0.70%) |
Sep 21, 2023 | 140.36 | 141.03 | 137.74 | 137.77 | 724,497 | -3.17(-2.25%) |
Sep 20, 2023 | 140.75 | 142.16 | 140.71 | 140.95 | 497,946 | +0.52(+0.37%) |
Sep 19, 2023 | 140.78 | 141.39 | 139.80 | 140.43 | 460,990 | -0.27(-0.19%) |
Sep 18, 2023 | 141.22 | 141.88 | 139.93 | 140.70 | 473,929 | -0.31(-0.22%) |
Sep 15, 2023 | 141.52 | 142.24 | 140.87 | 141.01 | 738,085 | -0.36(-0.25%) |
Sep 14, 2023 | 141.68 | 142.20 | 140.45 | 141.36 | 1,139,383 | +0.24(+0.17%) |
Sep 13, 2023 | 139.23 | 141.27 | 138.87 | 141.12 | 666,136 | +1.73(+1.24%) |
Sep 12, 2023 | 138.80 | 139.72 | 137.84 | 139.40 | 712,175 | +1.01(+0.73%) |
Sep 11, 2023 | 136.94 | 138.73 | 136.78 | 138.38 | 414,065 | +1.30(+0.95%) |
Sep 08, 2023 | 138.40 | 138.88 | 136.85 | 137.08 | 530,138 | -1.02(-0.74%) |
Sep 07, 2023 | 136.74 | 138.47 | 136.74 | 138.10 | 534,594 | +1.27(+0.93%) |
Sep 06, 2023 | 138.09 | 138.33 | 136.47 | 136.83 | 765,519 | -1.51(-1.09%) |
Sep 05, 2023 | 138.58 | 138.87 | 137.56 | 138.34 | 563,160 | -0.18(-0.13%) |
Sep 01, 2023 | 137.32 | 138.79 | 137.03 | 138.52 | 843,579 | +2.29(+1.68%) |
Aug 31, 2023 | 137.60 | 138.14 | 135.95 | 136.23 | 866,415 | -1.37(-1.00%) |
Aug 30, 2023 | 138.91 | 139.37 | 137.43 | 137.60 | 744,818 | -0.60(-0.43%) |
Aug 29, 2023 | 136.66 | 138.26 | 136.16 | 138.20 | 766,080 | +1.27(+0.93%) |
Aug 28, 2023 | 137.30 | 138.33 | 136.92 | 136.93 | 361,758 | -0.17(-0.12%) |
Aug 25, 2023 | 136.56 | 137.63 | 135.92 | 137.10 | 475,264 | +1.44(+1.06%) |
Aug 24, 2023 | 136.51 | 137.53 | 135.57 | 135.66 | 1,050,711 | -1.42(-1.04%) |
Aug 23, 2023 | 136.47 | 137.73 | 136.04 | 137.08 | 501,464 | +0.69(+0.50%) |
Aug 22, 2023 | 137.18 | 137.50 | 135.90 | 136.39 | 869,303 | -0.84(-0.62%) |
Aug 21, 2023 | 137.24 | 138.29 | 136.81 | 137.24 | 845,390 | +0.00(+0.00%) |
Aug 18, 2023 | 136.52 | 137.80 | 136.34 | 137.24 | 728,308 | +0.64(+0.47%) |
Aug 17, 2023 | 138.77 | 138.87 | 136.35 | 136.60 | 1,049,062 | -1.67(-1.21%) |
Aug 16, 2023 | 137.56 | 139.43 | 137.56 | 138.27 | 696,982 | +0.69(+0.50%) |
Aug 15, 2023 | 139.71 | 140.46 | 137.42 | 137.59 | 940,077 | -2.79(-1.99%) |
Aug 14, 2023 | 139.46 | 140.95 | 139.39 | 140.37 | 433,935 | +0.72(+0.52%) |
Aug 11, 2023 | 138.30 | 139.87 | 138.16 | 139.65 | 516,020 | +0.82(+0.59%) |
Aug 10, 2023 | 141.62 | 142.64 | 137.53 | 138.83 | 2,182,101 | -2.57(-1.82%) |
Aug 09, 2023 | 139.32 | 142.12 | 139.08 | 141.40 | 636,289 | +2.25(+1.62%) |
Aug 08, 2023 | 141.23 | 142.26 | 138.47 | 139.14 | 922,026 | -3.00(-2.11%) |
Aug 07, 2023 | 141.08 | 142.47 | 141.08 | 142.14 | 605,025 | +1.22(+0.87%) |
Aug 04, 2023 | 140.71 | 142.63 | 137.68 | 140.92 | 1,233,355 | +1.26(+0.90%) |
Aug 03, 2023 | 139.52 | 142.05 | 138.59 | 139.66 | 1,398,766 | -0.88(-0.63%) |
Aug 02, 2023 | 141.48 | 142.54 | 139.82 | 140.54 | 1,267,930 | -1.29(-0.91%) |
Aug 01, 2023 | 140.29 | 142.97 | 139.80 | 141.83 | 915,696 | +1.70(+1.21%) |
Jul 31, 2023 | 140.41 | 140.70 | 139.53 | 140.14 | 795,454 | -0.27(-0.19%) |
Jul 28, 2023 | 140.45 | 141.59 | 139.60 | 140.40 | 809,425 | +0.55(+0.39%) |
Jul 27, 2023 | 142.15 | 142.68 | 138.73 | 139.86 | 1,376,490 | -1.97(-1.39%) |
Jul 26, 2023 | 140.66 | 142.85 | 140.46 | 141.82 | 891,598 | -0.18(-0.13%) |
Jul 25, 2023 | 143.56 | 144.31 | 141.59 | 142.00 | 918,508 | -2.18(-1.51%) |
Jul 24, 2023 | 143.54 | 144.62 | 143.12 | 144.19 | 867,101 | +0.61(+0.42%) |
Jul 21, 2023 | 143.94 | 144.79 | 143.47 | 143.58 | 1,101,467 | +0.88(+0.62%) |
Jul 20, 2023 | 139.71 | 142.76 | 139.40 | 142.70 | 553,032 | +2.88(+2.06%) |
Jul 19, 2023 | 138.79 | 140.02 | 138.30 | 139.82 | 570,309 | +0.87(+0.63%) |
Jul 18, 2023 | 139.65 | 140.00 | 138.20 | 138.94 | 1,075,722 | -1.50(-1.07%) |
Jul 17, 2023 | 140.50 | 141.86 | 140.32 | 140.44 | 805,720 | +0.06(+0.04%) |
Jul 14, 2023 | 139.74 | 140.87 | 139.03 | 140.38 | 937,178 | +0.30(+0.21%) |
Jul 13, 2023 | 138.28 | 140.42 | 137.59 | 140.09 | 1,031,746 | +1.93(+1.39%) |
Jul 12, 2023 | 138.55 | 139.72 | 136.99 | 138.16 | 1,218,649 | +0.55(+0.40%) |
Jul 11, 2023 | 137.60 | 137.77 | 136.06 | 137.62 | 1,126,387 | -0.06(-0.04%) |
Jul 10, 2023 | 137.73 | 139.20 | 137.40 | 137.67 | 752,488 | -0.11(-0.08%) |
Jul 07, 2023 | 138.23 | 139.04 | 137.76 | 137.78 | 918,729 | -1.25(-0.90%) |
Jul 06, 2023 | 139.23 | 139.76 | 138.67 | 139.03 | 1,365,055 | -1.15(-0.82%) |
Jul 05, 2023 | 140.06 | 140.54 | 139.75 | 140.19 | 889,637 | -0.15(-0.11%) |