Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 124.33 | 124.72 | 122.71 | 123.64 | 239,453 | +0.53(+0.43%) |
Sep 28, 2023 | 121.03 | 124.64 | 120.67 | 123.11 | 237,028 | +2.13(+1.76%) |
Sep 27, 2023 | 121.90 | 123.58 | 120.65 | 120.98 | 168,747 | +0.58(+0.48%) |
Sep 26, 2023 | 121.94 | 123.18 | 120.23 | 120.40 | 229,403 | -2.17(-1.77%) |
Sep 25, 2023 | 122.11 | 123.40 | 122.26 | 122.57 | 160,237 | +0.47(+0.39%) |
Sep 22, 2023 | 123.79 | 124.17 | 121.45 | 122.09 | 234,788 | -0.14(-0.11%) |
Sep 21, 2023 | 123.33 | 124.19 | 120.99 | 122.23 | 351,302 | -3.37(-2.68%) |
Sep 20, 2023 | 128.46 | 129.62 | 125.50 | 125.60 | 191,814 | -1.19(-0.94%) |
Sep 19, 2023 | 126.96 | 127.57 | 125.55 | 126.79 | 297,723 | -0.30(-0.23%) |
Sep 18, 2023 | 126.27 | 129.03 | 126.20 | 127.08 | 221,257 | +0.81(+0.64%) |
Sep 15, 2023 | 130.08 | 130.30 | 124.41 | 126.27 | 574,025 | -5.88(-4.45%) |
Sep 14, 2023 | 131.81 | 133.57 | 131.36 | 132.15 | 268,198 | +1.80(+1.38%) |
Sep 13, 2023 | 134.49 | 134.79 | 128.47 | 130.35 | 388,539 | -3.98(-2.96%) |
Sep 12, 2023 | 135.02 | 136.98 | 132.81 | 134.33 | 147,449 | -1.26(-0.93%) |
Sep 11, 2023 | 137.26 | 138.37 | 134.96 | 135.59 | 128,960 | -0.24(-0.17%) |
Sep 08, 2023 | 137.27 | 138.65 | 135.48 | 135.82 | 135,382 | -1.30(-0.95%) |
Sep 07, 2023 | 136.50 | 138.11 | 134.45 | 137.13 | 218,274 | +0.02(+0.01%) |
Sep 06, 2023 | 135.29 | 137.29 | 134.43 | 137.11 | 154,137 | +2.18(+1.62%) |
Sep 05, 2023 | 142.71 | 142.71 | 132.18 | 134.92 | 386,274 | -9.55(-6.61%) |
Sep 01, 2023 | 143.83 | 146.26 | 143.01 | 144.47 | 160,141 | +1.55(+1.08%) |
Aug 31, 2023 | 142.26 | 145.12 | 142.26 | 142.92 | 175,830 | +0.53(+0.37%) |
Aug 30, 2023 | 140.48 | 143.21 | 140.02 | 142.39 | 256,049 | +1.57(+1.12%) |
Aug 29, 2023 | 135.08 | 141.34 | 133.80 | 140.82 | 319,503 | +4.43(+3.25%) |
Aug 28, 2023 | 136.46 | 138.95 | 135.18 | 136.38 | 157,130 | +1.08(+0.80%) |
Aug 25, 2023 | 140.40 | 140.40 | 132.50 | 135.31 | 536,647 | -4.19(-3.00%) |
Aug 24, 2023 | 142.49 | 143.41 | 139.50 | 139.50 | 252,076 | -3.94(-2.75%) |
Aug 23, 2023 | 142.79 | 145.30 | 140.87 | 143.44 | 158,691 | +0.95(+0.67%) |
Aug 22, 2023 | 142.51 | 143.26 | 140.18 | 142.49 | 212,263 | +0.83(+0.59%) |
Aug 21, 2023 | 142.13 | 143.73 | 139.64 | 141.66 | 177,178 | -0.86(-0.60%) |
Aug 18, 2023 | 140.78 | 144.16 | 140.05 | 142.52 | 366,327 | +0.47(+0.33%) |
Aug 17, 2023 | 150.96 | 151.32 | 142.04 | 142.04 | 245,308 | -7.88(-5.26%) |
Aug 16, 2023 | 152.86 | 155.36 | 149.87 | 149.92 | 173,165 | -3.10(-2.03%) |
Aug 15, 2023 | 153.25 | 154.65 | 150.66 | 153.03 | 211,110 | +0.08(+0.05%) |
Aug 14, 2023 | 150.91 | 153.46 | 150.24 | 152.95 | 190,539 | +1.29(+0.85%) |
Aug 11, 2023 | 151.80 | 153.49 | 151.37 | 151.65 | 130,767 | -0.68(-0.45%) |
Aug 10, 2023 | 153.59 | 154.13 | 148.75 | 152.33 | 275,017 | +0.25(+0.16%) |
Aug 09, 2023 | 153.72 | 154.17 | 151.08 | 152.09 | 213,075 | -2.04(-1.33%) |
Aug 08, 2023 | 153.56 | 154.34 | 150.28 | 154.13 | 173,495 | -0.77(-0.50%) |
Aug 07, 2023 | 152.41 | 156.21 | 151.55 | 154.90 | 167,452 | +2.71(+1.78%) |
Aug 04, 2023 | 148.65 | 154.32 | 148.53 | 152.20 | 235,599 | +3.89(+2.62%) |
Aug 03, 2023 | 148.95 | 150.52 | 145.31 | 148.31 | 351,912 | -1.58(-1.05%) |
Aug 02, 2023 | 149.63 | 152.12 | 147.30 | 149.88 | 360,530 | +3.01(+2.05%) |
Aug 01, 2023 | 147.06 | 148.68 | 146.06 | 146.87 | 220,788 | +0.70(+0.48%) |
Jul 31, 2023 | 147.22 | 148.28 | 144.84 | 146.17 | 155,843 | -0.37(-0.25%) |
Jul 28, 2023 | 146.09 | 148.58 | 145.97 | 146.54 | 183,561 | +2.19(+1.52%) |
Jul 27, 2023 | 148.13 | 149.00 | 143.35 | 144.34 | 236,834 | -2.87(-1.95%) |
Jul 26, 2023 | 144.87 | 147.57 | 144.28 | 147.22 | 157,228 | +1.64(+1.13%) |
Jul 25, 2023 | 142.11 | 146.18 | 141.55 | 145.58 | 176,349 | +2.38(+1.66%) |
Jul 24, 2023 | 141.90 | 145.12 | 141.90 | 143.20 | 174,614 | +0.93(+0.65%) |
Jul 21, 2023 | 144.89 | 144.89 | 142.25 | 142.27 | 152,208 | -1.30(-0.91%) |
Jul 20, 2023 | 147.28 | 148.05 | 140.83 | 143.57 | 195,009 | -2.86(-1.96%) |
Jul 19, 2023 | 144.44 | 147.04 | 144.31 | 146.44 | 209,357 | +1.17(+0.81%) |
Jul 18, 2023 | 144.42 | 146.86 | 143.04 | 145.26 | 170,140 | +0.85(+0.59%) |
Jul 17, 2023 | 142.99 | 145.81 | 142.75 | 144.41 | 96,926 | +0.34(+0.23%) |
Jul 14, 2023 | 144.48 | 144.96 | 141.55 | 144.08 | 247,077 | -0.53(-0.37%) |
Jul 13, 2023 | 144.59 | 144.59 | 142.11 | 144.61 | 154,878 | +0.92(+0.64%) |
Jul 12, 2023 | 140.87 | 145.05 | 139.78 | 143.69 | 176,252 | +5.73(+4.15%) |
Jul 11, 2023 | 137.25 | 138.58 | 136.87 | 137.97 | 140,241 | +1.37(+1.00%) |
Jul 10, 2023 | 132.60 | 136.93 | 132.60 | 136.59 | 165,596 | +3.17(+2.38%) |
Jul 07, 2023 | 133.29 | 136.05 | 132.63 | 133.42 | 182,780 | +0.56(+0.42%) |
Jul 06, 2023 | 133.26 | 134.44 | 131.38 | 132.86 | 193,292 | -2.48(-1.83%) |
Jul 05, 2023 | 136.71 | 136.71 | 132.88 | 135.34 | 189,250 | -1.21(-0.89%) |