Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 134.82 | 135.05 | 132.85 | 133.28 | 706,749 | -0.71(-0.53%) |
Sep 28, 2023 | 132.17 | 134.51 | 132.13 | 133.99 | 502,045 | +1.19(+0.90%) |
Sep 27, 2023 | 133.77 | 134.40 | 132.52 | 132.80 | 966,061 | -0.63(-0.47%) |
Sep 26, 2023 | 136.34 | 136.80 | 132.22 | 133.43 | 1,127,225 | -2.94(-2.16%) |
Sep 25, 2023 | 137.17 | 137.21 | 136.24 | 136.37 | 428,346 | -1.03(-0.75%) |
Sep 22, 2023 | 136.07 | 137.88 | 135.92 | 137.40 | 560,303 | +1.53(+1.13%) |
Sep 21, 2023 | 137.11 | 137.26 | 135.77 | 135.87 | 759,362 | -1.59(-1.16%) |
Sep 20, 2023 | 137.66 | 138.60 | 137.21 | 137.46 | 497,805 | +0.15(+0.11%) |
Sep 19, 2023 | 135.60 | 137.55 | 135.20 | 137.31 | 894,222 | +1.73(+1.28%) |
Sep 18, 2023 | 135.91 | 137.54 | 135.19 | 135.58 | 702,631 | -0.44(-0.32%) |
Sep 15, 2023 | 136.23 | 137.19 | 135.29 | 136.02 | 1,021,334 | +0.18(+0.13%) |
Sep 14, 2023 | 134.72 | 136.54 | 134.45 | 135.84 | 564,764 | +1.28(+0.95%) |
Sep 13, 2023 | 133.42 | 134.94 | 133.02 | 134.56 | 691,720 | +0.81(+0.61%) |
Sep 12, 2023 | 135.19 | 135.32 | 133.31 | 133.75 | 662,463 | -2.21(-1.63%) |
Sep 11, 2023 | 135.00 | 136.58 | 134.85 | 135.96 | 512,016 | +0.30(+0.22%) |
Sep 08, 2023 | 135.69 | 135.87 | 134.84 | 135.66 | 529,785 | +0.22(+0.16%) |
Sep 07, 2023 | 133.23 | 135.61 | 133.23 | 135.44 | 884,416 | +1.58(+1.18%) |
Sep 06, 2023 | 133.90 | 135.07 | 133.44 | 133.86 | 606,488 | +0.01(+0.01%) |
Sep 05, 2023 | 132.55 | 134.19 | 132.38 | 133.85 | 986,346 | +0.71(+0.53%) |
Sep 01, 2023 | 134.78 | 135.39 | 132.91 | 133.14 | 667,443 | -1.45(-1.08%) |
Aug 31, 2023 | 134.58 | 135.68 | 134.23 | 134.59 | 940,462 | +0.42(+0.31%) |
Aug 30, 2023 | 134.63 | 135.26 | 134.09 | 134.17 | 538,127 | -0.54(-0.40%) |
Aug 29, 2023 | 133.77 | 135.09 | 133.50 | 134.71 | 525,229 | +0.98(+0.73%) |
Aug 28, 2023 | 134.45 | 134.97 | 132.15 | 133.73 | 590,332 | -0.70(-0.52%) |
Aug 25, 2023 | 132.50 | 135.16 | 131.72 | 134.43 | 607,093 | +2.49(+1.89%) |
Aug 24, 2023 | 133.80 | 133.94 | 131.93 | 131.94 | 420,829 | -1.54(-1.15%) |
Aug 23, 2023 | 132.39 | 133.67 | 131.88 | 133.48 | 423,216 | +1.18(+0.89%) |
Aug 22, 2023 | 132.38 | 133.43 | 131.19 | 132.30 | 499,138 | +0.21(+0.16%) |
Aug 21, 2023 | 132.17 | 133.76 | 131.95 | 132.09 | 766,238 | +0.47(+0.36%) |
Aug 18, 2023 | 131.61 | 132.05 | 130.56 | 131.62 | 650,035 | -0.26(-0.20%) |
Aug 17, 2023 | 130.63 | 132.94 | 130.29 | 131.88 | 1,316,252 | +1.25(+0.96%) |
Aug 16, 2023 | 128.65 | 132.79 | 128.60 | 130.63 | 1,398,514 | +2.05(+1.59%) |
Aug 15, 2023 | 129.54 | 130.69 | 128.38 | 128.58 | 484,842 | -1.61(-1.24%) |
Aug 14, 2023 | 130.90 | 131.54 | 129.96 | 130.19 | 525,107 | -0.60(-0.46%) |
Aug 11, 2023 | 129.68 | 131.55 | 129.44 | 130.79 | 713,269 | +0.75(+0.58%) |
Aug 10, 2023 | 128.56 | 131.71 | 128.05 | 130.04 | 874,199 | +3.67(+2.90%) |
Aug 09, 2023 | 126.46 | 127.19 | 125.68 | 126.37 | 616,900 | -0.09(-0.07%) |
Aug 08, 2023 | 126.75 | 127.74 | 126.08 | 126.46 | 813,594 | -0.29(-0.23%) |
Aug 07, 2023 | 127.40 | 127.58 | 125.72 | 126.75 | 1,069,511 | -0.43(-0.34%) |
Aug 04, 2023 | 132.16 | 132.16 | 126.92 | 127.18 | 1,144,273 | -4.78(-3.62%) |
Aug 03, 2023 | 130.59 | 132.28 | 130.20 | 131.96 | 727,857 | +1.13(+0.86%) |
Aug 02, 2023 | 131.70 | 132.09 | 130.43 | 130.83 | 705,530 | -1.48(-1.12%) |
Aug 01, 2023 | 131.91 | 132.41 | 130.80 | 132.31 | 801,106 | +0.10(+0.08%) |
Jul 31, 2023 | 130.94 | 132.28 | 130.66 | 132.21 | 707,044 | +1.39(+1.06%) |
Jul 28, 2023 | 132.13 | 132.16 | 130.59 | 130.82 | 852,882 | -0.97(-0.74%) |
Jul 27, 2023 | 132.20 | 133.02 | 131.25 | 131.79 | 1,063,425 | -0.32(-0.24%) |
Jul 26, 2023 | 131.20 | 132.30 | 126.14 | 132.11 | 1,610,453 | +3.40(+2.64%) |
Jul 25, 2023 | 126.33 | 129.00 | 126.27 | 128.71 | 842,644 | +1.43(+1.12%) |
Jul 24, 2023 | 128.51 | 129.30 | 127.11 | 127.28 | 743,167 | -1.22(-0.95%) |
Jul 21, 2023 | 129.73 | 130.77 | 128.33 | 128.50 | 1,043,888 | +0.15(+0.12%) |
Jul 20, 2023 | 127.50 | 129.35 | 127.49 | 128.35 | 1,066,051 | +1.03(+0.81%) |
Jul 19, 2023 | 128.77 | 129.81 | 126.88 | 127.32 | 838,134 | -0.55(-0.43%) |
Jul 18, 2023 | 127.67 | 128.67 | 126.74 | 127.87 | 800,238 | +0.57(+0.45%) |
Jul 17, 2023 | 124.97 | 127.68 | 124.82 | 127.30 | 750,152 | +1.78(+1.42%) |
Jul 14, 2023 | 127.60 | 127.95 | 125.10 | 125.52 | 1,272,131 | -2.05(-1.61%) |
Jul 13, 2023 | 127.33 | 128.71 | 126.48 | 127.57 | 969,237 | +1.38(+1.09%) |
Jul 12, 2023 | 128.48 | 128.48 | 125.32 | 126.19 | 1,546,974 | -1.62(-1.27%) |
Jul 11, 2023 | 124.44 | 127.93 | 124.41 | 127.81 | 1,046,290 | +3.25(+2.61%) |
Jul 10, 2023 | 124.80 | 125.71 | 122.86 | 124.56 | 1,026,495 | -0.47(-0.38%) |
Jul 07, 2023 | 125.16 | 126.31 | 124.69 | 125.03 | 641,747 | -0.32(-0.26%) |
Jul 06, 2023 | 124.33 | 125.75 | 123.72 | 125.35 | 687,437 | -0.40(-0.32%) |
Jul 05, 2023 | 125.73 | 126.76 | 125.48 | 125.75 | 989,714 | -0.56(-0.44%) |