Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 136.50 | 136.56 | 133.59 | 133.79 | 1,030,351 | -2.13(-1.57%) |
Sep 28, 2023 | 135.76 | 136.93 | 135.41 | 135.92 | 824,042 | +0.57(+0.42%) |
Sep 27, 2023 | 136.08 | 136.46 | 133.72 | 135.35 | 895,035 | -0.41(-0.30%) |
Sep 26, 2023 | 137.15 | 138.01 | 135.69 | 135.76 | 898,755 | -1.87(-1.36%) |
Sep 25, 2023 | 136.66 | 138.01 | 137.28 | 137.63 | 593,760 | +0.59(+0.43%) |
Sep 22, 2023 | 138.05 | 138.49 | 136.82 | 137.04 | 509,981 | -0.97(-0.70%) |
Sep 21, 2023 | 140.60 | 141.27 | 137.98 | 138.01 | 723,258 | -3.18(-2.25%) |
Sep 20, 2023 | 140.99 | 142.41 | 140.95 | 141.19 | 497,094 | +0.52(+0.37%) |
Sep 19, 2023 | 141.02 | 141.64 | 140.04 | 140.67 | 460,201 | -0.27(-0.19%) |
Sep 18, 2023 | 141.46 | 142.12 | 140.17 | 140.94 | 473,119 | -0.31(-0.22%) |
Sep 15, 2023 | 141.77 | 142.48 | 141.11 | 141.25 | 736,823 | -0.36(-0.25%) |
Sep 14, 2023 | 141.93 | 142.44 | 140.69 | 141.61 | 1,137,434 | +0.24(+0.17%) |
Sep 13, 2023 | 139.46 | 141.52 | 139.11 | 141.37 | 664,997 | +1.73(+1.24%) |
Sep 12, 2023 | 139.04 | 139.96 | 138.08 | 139.63 | 710,957 | +1.02(+0.73%) |
Sep 11, 2023 | 137.17 | 138.97 | 137.01 | 138.62 | 413,357 | +1.31(+0.95%) |
Sep 08, 2023 | 138.64 | 139.12 | 137.08 | 137.31 | 529,231 | -1.03(-0.74%) |
Sep 07, 2023 | 136.97 | 138.71 | 136.97 | 138.34 | 533,679 | +1.28(+0.93%) |
Sep 06, 2023 | 138.33 | 138.57 | 136.71 | 137.06 | 764,209 | -1.51(-1.09%) |
Sep 05, 2023 | 138.82 | 139.11 | 137.80 | 138.58 | 562,196 | -0.18(-0.13%) |
Sep 01, 2023 | 137.55 | 139.03 | 137.26 | 138.76 | 842,136 | +2.29(+1.68%) |
Aug 31, 2023 | 137.84 | 138.38 | 136.19 | 136.47 | 864,933 | -1.38(-1.00%) |
Aug 30, 2023 | 139.15 | 139.60 | 137.66 | 137.84 | 743,544 | -0.60(-0.43%) |
Aug 29, 2023 | 136.89 | 138.50 | 136.40 | 138.44 | 764,769 | +1.27(+0.93%) |
Aug 28, 2023 | 137.53 | 138.57 | 137.15 | 137.16 | 361,139 | -0.17(-0.12%) |
Aug 25, 2023 | 136.79 | 137.87 | 136.16 | 137.33 | 474,451 | +1.44(+1.06%) |
Aug 24, 2023 | 136.75 | 137.76 | 135.80 | 135.89 | 1,048,914 | -1.42(-1.04%) |
Aug 23, 2023 | 136.71 | 137.97 | 136.27 | 137.31 | 500,606 | +0.69(+0.50%) |
Aug 22, 2023 | 137.41 | 137.74 | 136.14 | 136.62 | 867,816 | -0.85(-0.62%) |
Aug 21, 2023 | 137.47 | 138.53 | 137.04 | 137.47 | 843,944 | +0.00(+0.00%) |
Aug 18, 2023 | 136.75 | 138.04 | 136.57 | 137.47 | 727,062 | +0.64(+0.47%) |
Aug 17, 2023 | 139.01 | 139.11 | 136.59 | 136.83 | 1,047,267 | -1.67(-1.21%) |
Aug 16, 2023 | 137.79 | 139.66 | 137.79 | 138.51 | 695,790 | +0.69(+0.50%) |
Aug 15, 2023 | 139.95 | 140.70 | 137.65 | 137.82 | 938,469 | -2.79(-1.99%) |
Aug 14, 2023 | 139.70 | 141.19 | 139.63 | 140.62 | 433,193 | +0.73(+0.52%) |
Aug 11, 2023 | 138.54 | 140.11 | 138.39 | 139.89 | 515,138 | +0.83(+0.59%) |
Aug 10, 2023 | 141.87 | 142.88 | 137.77 | 139.06 | 2,178,368 | -2.58(-1.82%) |
Aug 09, 2023 | 139.56 | 142.37 | 139.32 | 141.64 | 635,201 | +2.26(+1.62%) |
Aug 08, 2023 | 141.47 | 142.50 | 138.71 | 139.38 | 920,449 | -3.00(-2.11%) |
Aug 07, 2023 | 141.32 | 142.71 | 141.32 | 142.38 | 603,990 | +1.22(+0.87%) |
Aug 04, 2023 | 140.95 | 142.87 | 137.92 | 141.16 | 1,231,245 | +1.26(+0.90%) |
Aug 03, 2023 | 139.76 | 142.29 | 138.83 | 139.90 | 1,396,373 | -0.88(-0.63%) |
Aug 02, 2023 | 141.72 | 142.78 | 140.06 | 140.78 | 1,265,761 | -1.29(-0.91%) |
Aug 01, 2023 | 140.53 | 143.21 | 140.04 | 142.08 | 914,130 | +1.70(+1.21%) |
Jul 31, 2023 | 140.66 | 140.94 | 139.77 | 140.38 | 794,093 | -0.27(-0.19%) |
Jul 28, 2023 | 140.69 | 141.84 | 139.84 | 140.65 | 808,041 | +0.55(+0.39%) |
Jul 27, 2023 | 142.40 | 142.92 | 138.96 | 140.10 | 1,374,135 | -1.97(-1.39%) |
Jul 26, 2023 | 140.90 | 143.09 | 140.70 | 142.07 | 890,073 | -0.18(-0.13%) |
Jul 25, 2023 | 143.81 | 144.55 | 141.84 | 142.25 | 916,937 | -2.19(-1.51%) |
Jul 24, 2023 | 143.79 | 144.87 | 143.37 | 144.43 | 865,617 | +0.61(+0.42%) |
Jul 21, 2023 | 144.19 | 145.04 | 143.72 | 143.83 | 1,099,583 | +0.88(+0.62%) |
Jul 20, 2023 | 139.95 | 143.01 | 139.64 | 142.94 | 552,086 | +2.88(+2.06%) |
Jul 19, 2023 | 139.02 | 140.26 | 138.54 | 140.06 | 569,334 | +0.88(+0.63%) |
Jul 18, 2023 | 139.89 | 140.24 | 138.44 | 139.18 | 1,073,882 | -1.50(-1.07%) |
Jul 17, 2023 | 140.74 | 142.11 | 140.56 | 140.69 | 804,342 | +0.06(+0.04%) |
Jul 14, 2023 | 139.98 | 141.11 | 139.27 | 140.62 | 935,575 | +0.30(+0.21%) |
Jul 13, 2023 | 138.52 | 140.66 | 137.83 | 140.33 | 1,029,981 | +1.93(+1.39%) |
Jul 12, 2023 | 138.78 | 139.96 | 137.22 | 138.40 | 1,216,564 | +0.55(+0.40%) |
Jul 11, 2023 | 137.84 | 138.01 | 136.29 | 137.85 | 1,124,461 | -0.06(-0.04%) |
Jul 10, 2023 | 137.97 | 139.44 | 137.63 | 137.91 | 751,201 | -0.11(-0.08%) |
Jul 07, 2023 | 138.47 | 139.28 | 138.00 | 138.02 | 917,157 | -1.25(-0.90%) |
Jul 06, 2023 | 139.47 | 140.00 | 138.91 | 139.27 | 1,362,720 | -1.15(-0.82%) |
Jul 05, 2023 | 140.30 | 140.78 | 139.99 | 140.43 | 888,115 | -0.15(-0.11%) |