Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 138.48 | 138.55 | 134.35 | 134.76 | 614,327 | -2.80(-2.04%) |
Sep 28, 2023 | 134.61 | 138.58 | 134.45 | 137.56 | 596,560 | +3.28(+2.44%) |
Sep 27, 2023 | 133.87 | 134.76 | 132.87 | 134.28 | 772,640 | +1.97(+1.49%) |
Sep 26, 2023 | 134.00 | 135.74 | 132.31 | 132.32 | 598,169 | -2.23(-1.66%) |
Sep 25, 2023 | 132.76 | 134.97 | 134.19 | 134.55 | 564,243 | +1.37(+1.03%) |
Sep 22, 2023 | 133.77 | 134.09 | 132.79 | 133.18 | 711,456 | +0.08(+0.06%) |
Sep 21, 2023 | 132.71 | 134.31 | 131.83 | 133.10 | 896,588 | -1.14(-0.85%) |
Sep 20, 2023 | 136.06 | 137.60 | 134.22 | 134.23 | 627,886 | -1.31(-0.97%) |
Sep 19, 2023 | 135.16 | 135.81 | 134.38 | 135.55 | 870,819 | -0.21(-0.15%) |
Sep 18, 2023 | 135.72 | 136.56 | 135.08 | 135.76 | 655,455 | +0.62(+0.46%) |
Sep 15, 2023 | 136.26 | 138.32 | 132.62 | 135.13 | 2,436,069 | -2.81(-2.03%) |
Sep 14, 2023 | 136.36 | 138.90 | 135.98 | 137.94 | 870,169 | +2.76(+2.04%) |
Sep 13, 2023 | 137.64 | 138.38 | 134.19 | 135.18 | 792,736 | -3.02(-2.19%) |
Sep 12, 2023 | 140.63 | 141.50 | 137.22 | 138.21 | 936,061 | -3.69(-2.60%) |
Sep 11, 2023 | 142.47 | 144.38 | 141.67 | 141.90 | 837,296 | +0.78(+0.55%) |
Sep 08, 2023 | 140.66 | 142.72 | 140.05 | 141.12 | 562,292 | -0.23(-0.16%) |
Sep 07, 2023 | 141.44 | 142.17 | 139.61 | 141.35 | 807,594 | +0.57(+0.41%) |
Sep 06, 2023 | 139.41 | 142.47 | 138.95 | 140.77 | 753,257 | +0.68(+0.49%) |
Sep 05, 2023 | 143.43 | 144.10 | 137.62 | 140.09 | 1,406,229 | -4.88(-3.37%) |
Sep 01, 2023 | 143.24 | 145.22 | 142.79 | 144.97 | 573,235 | +2.81(+1.97%) |
Aug 31, 2023 | 140.52 | 142.72 | 140.28 | 142.17 | 868,959 | +1.68(+1.20%) |
Aug 30, 2023 | 139.91 | 141.44 | 139.51 | 140.49 | 498,162 | +0.52(+0.37%) |
Aug 29, 2023 | 135.86 | 140.43 | 135.32 | 139.96 | 577,055 | +3.52(+2.58%) |
Aug 28, 2023 | 135.00 | 136.80 | 134.37 | 136.45 | 592,531 | +2.57(+1.92%) |
Aug 25, 2023 | 135.35 | 135.63 | 129.72 | 133.88 | 892,377 | -1.38(-1.02%) |
Aug 24, 2023 | 136.04 | 137.48 | 135.23 | 135.26 | 515,433 | -1.77(-1.29%) |
Aug 23, 2023 | 134.58 | 137.85 | 134.58 | 137.03 | 571,254 | +2.80(+2.08%) |
Aug 22, 2023 | 135.31 | 135.68 | 133.70 | 134.23 | 423,165 | -0.41(-0.30%) |
Aug 21, 2023 | 135.28 | 135.75 | 133.16 | 134.64 | 738,241 | -0.08(-0.06%) |
Aug 18, 2023 | 133.50 | 135.37 | 133.38 | 134.72 | 774,009 | +0.70(+0.52%) |
Aug 17, 2023 | 139.23 | 139.44 | 133.69 | 134.02 | 571,814 | -4.53(-3.27%) |
Aug 16, 2023 | 139.76 | 140.94 | 138.47 | 138.55 | 414,937 | -1.01(-0.72%) |
Aug 15, 2023 | 140.83 | 141.96 | 139.37 | 139.56 | 407,740 | -1.57(-1.11%) |
Aug 14, 2023 | 139.06 | 141.16 | 138.48 | 141.13 | 462,699 | +1.66(+1.19%) |
Aug 11, 2023 | 139.43 | 140.75 | 139.06 | 139.47 | 527,824 | -0.22(-0.16%) |
Aug 10, 2023 | 140.28 | 141.43 | 137.69 | 139.69 | 601,076 | -0.59(-0.42%) |
Aug 09, 2023 | 140.76 | 141.47 | 139.96 | 140.28 | 829,465 | -0.84(-0.60%) |
Aug 08, 2023 | 139.27 | 141.15 | 137.46 | 141.12 | 771,499 | +0.28(+0.20%) |
Aug 07, 2023 | 139.25 | 141.09 | 139.25 | 140.84 | 834,361 | +2.00(+1.44%) |
Aug 04, 2023 | 139.70 | 140.75 | 138.11 | 138.84 | 642,725 | +0.30(+0.21%) |
Aug 03, 2023 | 139.47 | 140.53 | 138.42 | 138.54 | 704,027 | -1.65(-1.18%) |
Aug 02, 2023 | 139.17 | 140.32 | 137.47 | 140.19 | 735,315 | +0.72(+0.52%) |
Aug 01, 2023 | 138.02 | 140.32 | 137.63 | 139.47 | 931,998 | +1.18(+0.85%) |
Jul 31, 2023 | 138.94 | 139.28 | 136.50 | 138.29 | 692,761 | -0.08(-0.06%) |
Jul 28, 2023 | 139.32 | 140.31 | 137.61 | 138.37 | 1,048,699 | +1.00(+0.73%) |
Jul 27, 2023 | 140.54 | 141.93 | 137.17 | 137.38 | 1,833,483 | +0.54(+0.40%) |
Jul 26, 2023 | 131.20 | 137.76 | 130.90 | 136.83 | 2,156,353 | +7.65(+5.92%) |
Jul 25, 2023 | 128.19 | 130.94 | 128.19 | 129.19 | 1,140,478 | +0.00(+0.00%) |
Jul 24, 2023 | 129.18 | 130.20 | 127.70 | 129.19 | 771,870 | +0.44(+0.34%) |
Jul 21, 2023 | 130.14 | 130.27 | 128.62 | 128.74 | 765,221 | -0.57(-0.44%) |
Jul 20, 2023 | 133.44 | 133.94 | 128.57 | 129.31 | 980,017 | -5.37(-3.99%) |
Jul 19, 2023 | 136.58 | 136.58 | 132.66 | 134.69 | 811,993 | -1.22(-0.89%) |
Jul 18, 2023 | 133.20 | 136.30 | 132.65 | 135.90 | 864,532 | +2.65(+1.99%) |
Jul 17, 2023 | 130.34 | 133.60 | 129.92 | 133.26 | 812,133 | +2.48(+1.90%) |
Jul 14, 2023 | 132.41 | 132.41 | 130.06 | 130.78 | 605,178 | -0.55(-0.42%) |
Jul 13, 2023 | 131.86 | 131.86 | 130.46 | 131.33 | 545,528 | +0.21(+0.16%) |
Jul 12, 2023 | 130.38 | 131.47 | 129.21 | 131.12 | 867,480 | +2.64(+2.05%) |
Jul 11, 2023 | 127.69 | 128.81 | 127.43 | 128.49 | 761,352 | +1.77(+1.40%) |
Jul 10, 2023 | 124.83 | 127.37 | 124.60 | 126.72 | 707,643 | +1.61(+1.29%) |
Jul 07, 2023 | 124.86 | 127.12 | 124.60 | 125.10 | 943,096 | +0.50(+0.40%) |
Jul 06, 2023 | 125.24 | 125.41 | 123.43 | 124.60 | 945,235 | -2.02(-1.59%) |
Jul 05, 2023 | 128.22 | 128.51 | 125.31 | 126.62 | 1,112,565 | -2.89(-2.23%) |