Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 123.77 | 123.86 | 120.87 | 122.41 | 1,988,021 | +0.25(+0.20%) |
Sep 28, 2023 | 125.41 | 125.41 | 121.63 | 122.16 | 2,255,601 | -2.73(-2.18%) |
Sep 27, 2023 | 127.86 | 128.53 | 124.72 | 124.89 | 1,447,668 | -3.26(-2.55%) |
Sep 26, 2023 | 130.76 | 131.71 | 128.14 | 128.15 | 1,180,182 | -3.03(-2.31%) |
Sep 25, 2023 | 130.09 | 131.34 | 130.15 | 131.18 | 907,564 | +0.44(+0.34%) |
Sep 22, 2023 | 131.97 | 132.13 | 130.57 | 130.73 | 1,084,335 | -1.28(-0.97%) |
Sep 21, 2023 | 134.95 | 135.41 | 132.00 | 132.02 | 1,012,925 | -3.61(-2.66%) |
Sep 20, 2023 | 136.82 | 137.42 | 135.26 | 135.63 | 719,420 | -0.37(-0.27%) |
Sep 19, 2023 | 136.39 | 136.62 | 135.67 | 135.99 | 952,765 | -0.84(-0.61%) |
Sep 18, 2023 | 137.47 | 137.58 | 136.12 | 136.83 | 791,232 | -0.47(-0.35%) |
Sep 15, 2023 | 138.73 | 139.36 | 136.77 | 137.31 | 2,206,299 | -2.06(-1.48%) |
Sep 14, 2023 | 138.34 | 139.53 | 138.18 | 139.36 | 885,410 | +1.65(+1.20%) |
Sep 13, 2023 | 135.57 | 138.40 | 135.54 | 137.71 | 936,365 | +1.73(+1.27%) |
Sep 12, 2023 | 136.68 | 137.06 | 135.58 | 135.98 | 1,011,233 | -0.65(-0.48%) |
Sep 11, 2023 | 135.85 | 137.59 | 135.85 | 136.63 | 560,210 | +0.48(+0.36%) |
Sep 08, 2023 | 136.22 | 136.46 | 135.34 | 136.15 | 1,010,923 | +0.02(+0.01%) |
Sep 07, 2023 | 134.88 | 136.52 | 134.26 | 136.13 | 735,915 | +1.96(+1.46%) |
Sep 06, 2023 | 135.30 | 135.85 | 133.48 | 134.17 | 811,191 | -0.64(-0.48%) |
Sep 05, 2023 | 135.78 | 136.12 | 133.61 | 134.82 | 907,330 | -1.40(-1.03%) |
Sep 01, 2023 | 137.97 | 138.31 | 134.76 | 136.22 | 689,505 | -0.93(-0.68%) |
Aug 31, 2023 | 138.51 | 138.95 | 137.05 | 137.15 | 1,316,530 | -0.78(-0.57%) |
Aug 30, 2023 | 138.69 | 140.14 | 137.74 | 137.93 | 584,983 | -0.53(-0.38%) |
Aug 29, 2023 | 138.45 | 138.72 | 137.40 | 138.46 | 589,778 | -0.06(-0.04%) |
Aug 28, 2023 | 139.25 | 139.66 | 138.44 | 138.52 | 429,875 | -0.29(-0.21%) |
Aug 25, 2023 | 137.38 | 139.25 | 137.16 | 138.81 | 645,745 | +2.15(+1.57%) |
Aug 24, 2023 | 137.75 | 139.28 | 136.27 | 136.66 | 594,350 | -1.29(-0.93%) |
Aug 23, 2023 | 138.20 | 138.43 | 137.16 | 137.95 | 595,921 | +1.14(+0.83%) |
Aug 22, 2023 | 135.87 | 137.26 | 135.23 | 136.81 | 601,458 | +0.90(+0.66%) |
Aug 21, 2023 | 136.72 | 137.44 | 135.01 | 135.91 | 657,984 | -1.45(-1.06%) |
Aug 18, 2023 | 136.41 | 138.28 | 136.41 | 137.37 | 2,217,512 | +0.75(+0.55%) |
Aug 17, 2023 | 138.79 | 139.72 | 136.59 | 136.62 | 611,449 | -1.80(-1.30%) |
Aug 16, 2023 | 139.64 | 139.81 | 138.08 | 138.41 | 871,116 | -0.66(-0.48%) |
Aug 15, 2023 | 139.71 | 140.24 | 139.04 | 139.08 | 1,128,837 | -1.43(-1.02%) |
Aug 14, 2023 | 138.54 | 140.80 | 137.41 | 140.51 | 1,748,207 | +1.92(+1.38%) |
Aug 11, 2023 | 137.84 | 138.90 | 137.46 | 138.59 | 466,661 | +0.71(+0.52%) |
Aug 10, 2023 | 139.34 | 140.16 | 137.39 | 137.88 | 673,883 | -0.96(-0.69%) |
Aug 09, 2023 | 140.00 | 141.45 | 138.72 | 138.84 | 869,153 | -1.60(-1.14%) |
Aug 08, 2023 | 141.12 | 141.12 | 138.97 | 140.44 | 922,263 | -0.04(-0.03%) |
Aug 07, 2023 | 139.92 | 141.26 | 139.92 | 140.48 | 687,041 | +0.84(+0.60%) |
Aug 04, 2023 | 140.03 | 140.80 | 138.88 | 139.64 | 1,041,973 | -0.16(-0.11%) |
Aug 03, 2023 | 142.60 | 142.90 | 139.80 | 139.80 | 758,312 | -3.48(-2.43%) |
Aug 02, 2023 | 141.35 | 143.66 | 141.25 | 143.28 | 808,081 | +1.19(+0.84%) |
Aug 01, 2023 | 144.75 | 145.19 | 141.99 | 142.09 | 986,291 | -2.92(-2.01%) |
Jul 31, 2023 | 144.81 | 145.77 | 144.36 | 145.01 | 1,010,727 | +0.48(+0.33%) |
Jul 28, 2023 | 147.01 | 147.04 | 143.99 | 144.53 | 1,034,943 | -1.52(-1.04%) |
Jul 27, 2023 | 148.13 | 148.74 | 144.88 | 146.06 | 1,747,660 | +0.70(+0.48%) |
Jul 26, 2023 | 145.09 | 146.94 | 144.63 | 145.36 | 806,324 | -0.48(-0.33%) |
Jul 25, 2023 | 144.88 | 146.13 | 144.41 | 145.84 | 889,148 | +0.54(+0.37%) |
Jul 24, 2023 | 146.48 | 146.56 | 144.23 | 145.30 | 695,741 | -1.08(-0.74%) |
Jul 21, 2023 | 145.02 | 146.90 | 144.53 | 146.38 | 764,817 | +1.85(+1.28%) |
Jul 20, 2023 | 141.68 | 145.00 | 140.82 | 144.53 | 742,754 | +2.91(+2.06%) |
Jul 19, 2023 | 141.20 | 143.06 | 141.02 | 141.62 | 1,119,242 | +1.31(+0.93%) |
Jul 18, 2023 | 141.45 | 143.00 | 139.05 | 140.31 | 1,174,797 | -1.40(-0.99%) |
Jul 17, 2023 | 142.82 | 143.56 | 141.68 | 141.71 | 770,818 | -2.10(-1.46%) |
Jul 14, 2023 | 142.84 | 144.06 | 141.99 | 143.81 | 775,510 | +0.75(+0.52%) |
Jul 13, 2023 | 142.73 | 143.14 | 142.11 | 143.06 | 837,444 | +0.01(+0.01%) |
Jul 12, 2023 | 141.30 | 143.57 | 140.34 | 143.06 | 905,279 | +2.86(+2.04%) |
Jul 11, 2023 | 138.31 | 140.21 | 138.11 | 140.19 | 729,344 | +1.90(+1.37%) |
Jul 10, 2023 | 138.32 | 139.12 | 137.42 | 138.29 | 729,569 | -0.45(-0.33%) |
Jul 07, 2023 | 139.02 | 139.93 | 138.40 | 138.75 | 629,817 | -1.34(-0.96%) |
Jul 06, 2023 | 141.40 | 141.81 | 139.76 | 140.09 | 963,518 | -2.34(-1.64%) |
Jul 05, 2023 | 140.69 | 144.39 | 140.64 | 142.43 | 1,250,630 | +0.82(+0.58%) |