Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 124.68 | 124.90 | 120.59 | 121.62 | 305,463 | -1.45(-1.18%) |
Sep 28, 2023 | 120.73 | 123.58 | 120.73 | 123.07 | 285,050 | +2.34(+1.93%) |
Sep 27, 2023 | 122.08 | 122.42 | 120.19 | 120.73 | 245,565 | +0.14(+0.12%) |
Sep 26, 2023 | 121.62 | 122.54 | 120.30 | 120.59 | 253,902 | -1.86(-1.52%) |
Sep 25, 2023 | 121.17 | 123.29 | 122.06 | 122.45 | 210,654 | +0.51(+0.42%) |
Sep 22, 2023 | 123.22 | 123.22 | 121.35 | 121.95 | 326,509 | -0.31(-0.25%) |
Sep 21, 2023 | 123.53 | 123.72 | 121.58 | 122.25 | 398,749 | -3.58(-2.84%) |
Sep 20, 2023 | 129.05 | 130.52 | 125.65 | 125.83 | 209,306 | -2.45(-1.91%) |
Sep 19, 2023 | 128.19 | 129.47 | 127.03 | 128.28 | 224,880 | -0.29(-0.22%) |
Sep 18, 2023 | 128.11 | 129.53 | 127.16 | 128.56 | 215,933 | +0.46(+0.36%) |
Sep 15, 2023 | 130.36 | 130.36 | 125.00 | 128.11 | 1,058,019 | -4.00(-3.03%) |
Sep 14, 2023 | 130.53 | 132.31 | 129.59 | 132.11 | 319,563 | +3.02(+2.34%) |
Sep 13, 2023 | 131.96 | 132.82 | 128.24 | 129.09 | 352,148 | -2.61(-1.98%) |
Sep 12, 2023 | 132.67 | 134.97 | 131.00 | 131.70 | 313,000 | -1.18(-0.89%) |
Sep 11, 2023 | 133.48 | 135.92 | 132.54 | 132.88 | 212,085 | +0.58(+0.44%) |
Sep 08, 2023 | 133.83 | 134.71 | 132.22 | 132.29 | 308,525 | -1.66(-1.24%) |
Sep 07, 2023 | 131.69 | 134.59 | 131.69 | 133.95 | 468,781 | +1.57(+1.18%) |
Sep 06, 2023 | 132.50 | 133.92 | 131.25 | 132.38 | 410,966 | +0.84(+0.64%) |
Sep 05, 2023 | 138.55 | 139.03 | 131.43 | 131.54 | 381,755 | -8.43(-6.02%) |
Sep 01, 2023 | 138.73 | 140.62 | 137.77 | 139.97 | 203,960 | +2.09(+1.52%) |
Aug 31, 2023 | 136.34 | 138.48 | 136.34 | 137.88 | 245,929 | +0.46(+0.33%) |
Aug 30, 2023 | 134.14 | 138.52 | 134.09 | 137.42 | 201,921 | +2.54(+1.88%) |
Aug 29, 2023 | 131.82 | 135.04 | 130.94 | 134.88 | 281,447 | +2.37(+1.79%) |
Aug 28, 2023 | 133.12 | 133.38 | 131.12 | 132.51 | 198,594 | +0.54(+0.41%) |
Aug 25, 2023 | 134.88 | 134.88 | 129.02 | 131.98 | 218,169 | -2.22(-1.66%) |
Aug 24, 2023 | 136.27 | 137.34 | 134.01 | 134.20 | 161,758 | -2.49(-1.82%) |
Aug 23, 2023 | 134.68 | 137.72 | 134.01 | 136.69 | 231,852 | +2.50(+1.86%) |
Aug 22, 2023 | 133.22 | 134.86 | 132.55 | 134.19 | 257,299 | +1.67(+1.26%) |
Aug 21, 2023 | 133.71 | 133.87 | 129.91 | 132.52 | 300,719 | -1.17(-0.88%) |
Aug 18, 2023 | 132.38 | 135.15 | 131.88 | 133.69 | 425,474 | +0.04(+0.03%) |
Aug 17, 2023 | 142.37 | 143.14 | 133.12 | 133.65 | 352,599 | -7.61(-5.38%) |
Aug 16, 2023 | 144.47 | 146.04 | 141.12 | 141.26 | 243,132 | -4.01(-2.76%) |
Aug 15, 2023 | 144.89 | 146.97 | 143.05 | 145.26 | 145,039 | +1.12(+0.78%) |
Aug 14, 2023 | 142.15 | 144.72 | 141.64 | 144.14 | 178,985 | +0.95(+0.66%) |
Aug 11, 2023 | 143.86 | 145.83 | 142.92 | 143.19 | 343,391 | -1.20(-0.83%) |
Aug 10, 2023 | 147.54 | 148.81 | 142.64 | 144.39 | 250,166 | -1.81(-1.24%) |
Aug 09, 2023 | 147.12 | 147.49 | 145.30 | 146.21 | 161,407 | -1.79(-1.21%) |
Aug 08, 2023 | 146.15 | 148.02 | 144.66 | 147.99 | 223,526 | +0.02(+0.01%) |
Aug 07, 2023 | 146.06 | 148.75 | 146.06 | 147.97 | 187,664 | +1.50(+1.02%) |
Aug 04, 2023 | 144.65 | 147.06 | 142.93 | 146.47 | 229,560 | +3.10(+2.17%) |
Aug 03, 2023 | 146.24 | 146.53 | 142.18 | 143.37 | 350,073 | -3.40(-2.32%) |
Aug 02, 2023 | 146.24 | 147.28 | 144.04 | 146.77 | 284,693 | -1.23(-0.83%) |
Aug 01, 2023 | 148.66 | 149.96 | 146.86 | 148.00 | 318,803 | +0.30(+0.20%) |
Jul 31, 2023 | 149.88 | 150.85 | 146.56 | 147.70 | 489,878 | -1.53(-1.02%) |
Jul 28, 2023 | 146.11 | 151.27 | 140.54 | 149.23 | 986,482 | +11.99(+8.74%) |
Jul 27, 2023 | 140.47 | 142.44 | 136.84 | 137.24 | 427,517 | -2.26(-1.62%) |
Jul 26, 2023 | 141.43 | 142.85 | 137.60 | 139.50 | 377,350 | -2.68(-1.88%) |
Jul 25, 2023 | 139.80 | 143.87 | 139.80 | 142.18 | 336,206 | +1.96(+1.40%) |
Jul 24, 2023 | 139.24 | 141.43 | 138.41 | 140.22 | 213,936 | +0.88(+0.63%) |
Jul 21, 2023 | 138.06 | 139.91 | 138.00 | 139.33 | 338,831 | +2.39(+1.75%) |
Jul 20, 2023 | 146.55 | 146.55 | 135.25 | 136.94 | 597,631 | -8.12(-5.60%) |
Jul 19, 2023 | 144.74 | 145.50 | 142.49 | 145.07 | 356,774 | +0.03(+0.02%) |
Jul 18, 2023 | 145.69 | 147.50 | 144.24 | 145.04 | 227,968 | +0.35(+0.24%) |
Jul 17, 2023 | 144.17 | 145.41 | 142.94 | 144.69 | 274,785 | +0.06(+0.04%) |
Jul 14, 2023 | 143.84 | 144.84 | 142.04 | 144.63 | 324,612 | +1.48(+1.03%) |
Jul 13, 2023 | 141.80 | 144.33 | 141.36 | 143.15 | 314,437 | +1.98(+1.40%) |
Jul 12, 2023 | 139.02 | 141.67 | 138.23 | 141.17 | 221,083 | +4.40(+3.22%) |
Jul 11, 2023 | 136.01 | 137.23 | 134.86 | 136.77 | 254,167 | +0.69(+0.51%) |
Jul 10, 2023 | 131.31 | 136.13 | 131.31 | 136.07 | 325,650 | +4.43(+3.37%) |
Jul 07, 2023 | 130.50 | 133.29 | 129.76 | 131.64 | 371,589 | +1.78(+1.37%) |
Jul 06, 2023 | 134.07 | 134.07 | 128.01 | 129.86 | 485,864 | -6.22(-4.57%) |
Jul 05, 2023 | 139.93 | 139.93 | 135.82 | 136.08 | 365,690 | -3.84(-2.74%) |