Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 125.20 | 125.44 | 122.47 | 123.04 | 134,258 | -1.88(-1.50%) |
Sep 28, 2023 | 122.62 | 125.89 | 122.62 | 124.92 | 163,788 | +2.53(+2.07%) |
Sep 27, 2023 | 122.75 | 124.01 | 120.47 | 122.39 | 140,755 | -0.11(-0.09%) |
Sep 26, 2023 | 124.82 | 125.31 | 122.35 | 122.50 | 99,004 | -3.06(-2.43%) |
Sep 25, 2023 | 125.16 | 126.15 | 125.17 | 125.55 | 64,789 | -0.61(-0.49%) |
Sep 22, 2023 | 127.36 | 128.79 | 126.15 | 126.17 | 61,078 | -1.29(-1.01%) |
Sep 21, 2023 | 128.22 | 128.22 | 126.64 | 127.46 | 71,781 | -1.79(-1.39%) |
Sep 20, 2023 | 130.34 | 131.46 | 129.07 | 129.25 | 64,588 | -0.29(-0.22%) |
Sep 19, 2023 | 129.75 | 131.52 | 128.98 | 129.54 | 99,407 | -0.17(-0.13%) |
Sep 18, 2023 | 134.15 | 134.15 | 129.34 | 129.71 | 103,368 | -3.99(-2.98%) |
Sep 15, 2023 | 132.51 | 133.96 | 131.35 | 133.70 | 402,553 | +1.04(+0.79%) |
Sep 14, 2023 | 130.67 | 132.84 | 130.44 | 132.66 | 81,378 | +2.63(+2.02%) |
Sep 13, 2023 | 129.83 | 131.42 | 129.29 | 130.03 | 95,635 | -0.28(-0.21%) |
Sep 12, 2023 | 131.04 | 131.05 | 129.49 | 130.31 | 97,373 | -0.91(-0.70%) |
Sep 11, 2023 | 131.57 | 131.62 | 130.01 | 131.22 | 114,528 | +0.64(+0.49%) |
Sep 08, 2023 | 131.59 | 131.88 | 130.15 | 130.57 | 73,307 | -0.59(-0.45%) |
Sep 07, 2023 | 131.78 | 131.93 | 130.87 | 131.17 | 92,687 | -0.44(-0.33%) |
Sep 06, 2023 | 133.54 | 133.54 | 130.55 | 131.60 | 60,650 | -1.32(-0.99%) |
Sep 05, 2023 | 138.47 | 138.48 | 130.38 | 132.92 | 117,029 | -6.54(-4.69%) |
Sep 01, 2023 | 139.74 | 142.24 | 139.40 | 139.46 | 47,344 | +0.09(+0.06%) |
Aug 31, 2023 | 141.42 | 141.49 | 139.16 | 139.37 | 81,588 | -2.20(-1.56%) |
Aug 30, 2023 | 138.60 | 142.53 | 138.60 | 141.57 | 75,681 | +2.76(+1.99%) |
Aug 29, 2023 | 136.91 | 138.88 | 136.91 | 138.82 | 56,924 | +2.13(+1.56%) |
Aug 28, 2023 | 136.63 | 137.98 | 136.38 | 136.68 | 44,433 | +0.12(+0.09%) |
Aug 25, 2023 | 135.88 | 137.02 | 135.20 | 136.56 | 69,804 | +0.93(+0.69%) |
Aug 24, 2023 | 134.25 | 136.08 | 133.95 | 135.63 | 76,710 | +0.59(+0.43%) |
Aug 23, 2023 | 134.24 | 135.35 | 133.47 | 135.05 | 57,089 | +1.22(+0.91%) |
Aug 22, 2023 | 134.39 | 134.91 | 133.73 | 133.83 | 66,137 | -0.56(-0.42%) |
Aug 21, 2023 | 135.46 | 135.87 | 133.86 | 134.39 | 65,978 | -1.07(-0.79%) |
Aug 18, 2023 | 135.26 | 136.30 | 134.83 | 135.46 | 88,421 | -0.11(-0.08%) |
Aug 17, 2023 | 135.90 | 136.41 | 135.47 | 135.57 | 71,839 | -0.32(-0.23%) |
Aug 16, 2023 | 137.04 | 138.67 | 134.49 | 135.89 | 73,094 | -1.55(-1.13%) |
Aug 15, 2023 | 136.06 | 137.57 | 136.06 | 137.44 | 51,893 | +0.71(+0.52%) |
Aug 14, 2023 | 135.91 | 137.16 | 135.31 | 136.72 | 86,728 | -0.09(-0.07%) |
Aug 11, 2023 | 137.89 | 138.78 | 136.64 | 136.81 | 87,029 | -1.29(-0.93%) |
Aug 10, 2023 | 135.92 | 138.38 | 135.92 | 138.10 | 94,795 | +2.11(+1.55%) |
Aug 09, 2023 | 135.02 | 136.13 | 134.57 | 135.99 | 48,841 | +0.84(+0.62%) |
Aug 08, 2023 | 133.14 | 135.32 | 132.03 | 135.15 | 51,273 | +0.44(+0.32%) |
Aug 07, 2023 | 133.36 | 135.04 | 132.47 | 134.71 | 71,435 | +1.41(+1.06%) |
Aug 04, 2023 | 132.92 | 134.31 | 132.85 | 133.30 | 60,043 | +0.43(+0.32%) |
Aug 03, 2023 | 133.88 | 133.91 | 132.48 | 132.88 | 73,760 | -1.00(-0.75%) |
Aug 02, 2023 | 130.65 | 134.38 | 128.57 | 133.88 | 69,234 | +1.75(+1.32%) |
Aug 01, 2023 | 133.55 | 134.23 | 131.50 | 132.13 | 127,008 | -1.53(-1.14%) |
Jul 31, 2023 | 130.62 | 134.82 | 130.62 | 133.66 | 209,752 | +3.86(+2.97%) |
Jul 28, 2023 | 128.48 | 129.92 | 128.48 | 129.80 | 83,034 | +2.29(+1.80%) |
Jul 27, 2023 | 128.23 | 128.72 | 126.78 | 127.51 | 144,183 | -0.45(-0.35%) |
Jul 26, 2023 | 127.91 | 129.32 | 127.89 | 127.95 | 62,389 | -0.45(-0.35%) |
Jul 25, 2023 | 128.49 | 129.73 | 128.29 | 128.40 | 71,768 | -0.31(-0.24%) |
Jul 24, 2023 | 130.11 | 130.94 | 128.58 | 128.71 | 60,063 | -1.83(-1.40%) |
Jul 21, 2023 | 130.63 | 131.32 | 129.01 | 130.53 | 83,188 | +0.05(+0.04%) |
Jul 20, 2023 | 131.87 | 131.87 | 129.64 | 130.48 | 70,086 | -0.98(-0.75%) |
Jul 19, 2023 | 130.79 | 131.57 | 130.77 | 131.47 | 99,359 | +0.47(+0.36%) |
Jul 18, 2023 | 129.27 | 131.45 | 128.59 | 131.00 | 95,808 | +1.43(+1.10%) |
Jul 17, 2023 | 129.21 | 130.27 | 129.02 | 129.57 | 85,920 | -0.14(-0.11%) |
Jul 14, 2023 | 129.24 | 130.08 | 126.30 | 129.71 | 85,910 | -0.02(-0.02%) |
Jul 13, 2023 | 130.34 | 130.67 | 129.18 | 129.73 | 86,325 | -0.71(-0.55%) |
Jul 12, 2023 | 130.70 | 132.01 | 130.03 | 130.44 | 98,600 | +1.22(+0.94%) |
Jul 11, 2023 | 130.77 | 130.77 | 128.46 | 129.22 | 77,937 | -0.85(-0.66%) |
Jul 10, 2023 | 127.71 | 130.55 | 127.71 | 130.08 | 101,889 | +1.84(+1.44%) |
Jul 07, 2023 | 127.98 | 130.01 | 127.98 | 128.23 | 68,940 | +0.23(+0.18%) |
Jul 06, 2023 | 128.26 | 128.26 | 125.80 | 128.00 | 102,165 | -1.88(-1.44%) |
Jul 05, 2023 | 133.06 | 133.06 | 129.61 | 129.88 | 88,790 | -3.61(-2.71%) |