Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 144.11 | 144.54 | 141.97 | 142.49 | 407,590 | -1.76(-1.22%) |
Sep 28, 2023 | 143.00 | 144.26 | 142.97 | 144.24 | 279,991 | +1.23(+0.86%) |
Sep 27, 2023 | 143.51 | 144.22 | 141.72 | 143.01 | 178,343 | -0.15(-0.10%) |
Sep 26, 2023 | 145.53 | 146.79 | 142.70 | 143.16 | 241,073 | -2.71(-1.86%) |
Sep 25, 2023 | 145.00 | 146.60 | 145.51 | 145.87 | 398,927 | +0.08(+0.05%) |
Sep 22, 2023 | 143.73 | 146.18 | 143.32 | 145.79 | 406,577 | +2.01(+1.40%) |
Sep 21, 2023 | 144.19 | 144.74 | 142.93 | 143.78 | 309,922 | -0.52(-0.36%) |
Sep 20, 2023 | 145.14 | 145.69 | 144.21 | 144.30 | 220,024 | -0.59(-0.41%) |
Sep 19, 2023 | 143.03 | 145.34 | 143.03 | 144.89 | 313,077 | +2.29(+1.60%) |
Sep 18, 2023 | 141.20 | 142.64 | 140.50 | 142.60 | 268,135 | +1.66(+1.18%) |
Sep 15, 2023 | 140.53 | 141.46 | 139.74 | 140.94 | 886,670 | -0.52(-0.37%) |
Sep 14, 2023 | 141.38 | 142.10 | 139.76 | 141.46 | 311,324 | +1.17(+0.83%) |
Sep 13, 2023 | 141.41 | 142.33 | 138.88 | 140.30 | 308,603 | -0.69(-0.49%) |
Sep 12, 2023 | 139.65 | 142.39 | 139.57 | 140.98 | 293,578 | +1.77(+1.27%) |
Sep 11, 2023 | 141.11 | 142.09 | 138.96 | 139.22 | 436,483 | -1.06(-0.76%) |
Sep 08, 2023 | 137.52 | 140.60 | 136.57 | 140.28 | 435,881 | +2.75(+2.00%) |
Sep 07, 2023 | 136.39 | 138.04 | 136.03 | 137.53 | 486,534 | +1.08(+0.79%) |
Sep 06, 2023 | 133.99 | 137.29 | 133.50 | 136.45 | 361,586 | +2.51(+1.88%) |
Sep 05, 2023 | 135.54 | 135.67 | 133.04 | 133.94 | 577,787 | -2.43(-1.78%) |
Sep 01, 2023 | 136.95 | 137.24 | 136.16 | 136.37 | 279,652 | +0.33(+0.25%) |
Aug 31, 2023 | 137.39 | 137.63 | 135.91 | 136.04 | 228,511 | -0.70(-0.51%) |
Aug 30, 2023 | 137.05 | 138.08 | 136.49 | 136.73 | 188,922 | -0.29(-0.22%) |
Aug 29, 2023 | 137.17 | 137.64 | 135.15 | 137.03 | 253,867 | +0.71(+0.52%) |
Aug 28, 2023 | 137.22 | 138.44 | 135.61 | 136.32 | 287,210 | -1.08(-0.79%) |
Aug 25, 2023 | 137.75 | 138.93 | 137.16 | 137.40 | 356,435 | -0.48(-0.35%) |
Aug 24, 2023 | 133.79 | 138.12 | 133.79 | 137.88 | 404,890 | +3.52(+2.62%) |
Aug 23, 2023 | 132.91 | 134.37 | 132.68 | 134.36 | 239,752 | +1.47(+1.11%) |
Aug 22, 2023 | 133.65 | 134.73 | 132.74 | 132.89 | 260,086 | -1.20(-0.89%) |
Aug 21, 2023 | 135.46 | 135.46 | 132.55 | 134.08 | 401,939 | -0.88(-0.65%) |
Aug 18, 2023 | 134.98 | 136.74 | 134.68 | 134.97 | 330,956 | -0.82(-0.61%) |
Aug 17, 2023 | 137.17 | 137.17 | 135.49 | 135.79 | 313,577 | -0.66(-0.48%) |
Aug 16, 2023 | 136.66 | 138.42 | 136.24 | 136.45 | 280,919 | -0.25(-0.18%) |
Aug 15, 2023 | 136.66 | 137.19 | 135.40 | 136.69 | 313,251 | -0.78(-0.57%) |
Aug 14, 2023 | 137.57 | 137.87 | 136.84 | 137.48 | 283,538 | -0.09(-0.06%) |
Aug 11, 2023 | 136.77 | 138.02 | 136.55 | 137.57 | 308,089 | +0.14(+0.10%) |
Aug 10, 2023 | 135.86 | 137.92 | 135.57 | 137.43 | 423,106 | +2.45(+1.81%) |
Aug 09, 2023 | 136.30 | 136.83 | 134.63 | 134.98 | 275,207 | -1.35(-0.99%) |
Aug 08, 2023 | 134.45 | 136.39 | 134.23 | 136.33 | 412,328 | +0.16(+0.11%) |
Aug 07, 2023 | 138.10 | 139.07 | 135.64 | 136.17 | 351,613 | -0.71(-0.52%) |
Aug 04, 2023 | 139.01 | 142.59 | 136.35 | 136.88 | 549,757 | -1.93(-1.39%) |
Aug 03, 2023 | 138.02 | 139.37 | 137.11 | 138.82 | 534,366 | -0.21(-0.15%) |
Aug 02, 2023 | 136.91 | 139.62 | 136.91 | 139.03 | 383,468 | +1.16(+0.84%) |
Aug 01, 2023 | 136.91 | 138.04 | 135.77 | 137.87 | 370,005 | +0.97(+0.71%) |
Jul 31, 2023 | 138.47 | 139.35 | 136.22 | 136.91 | 280,088 | -1.15(-0.83%) |
Jul 28, 2023 | 138.57 | 138.85 | 136.55 | 138.06 | 457,143 | +0.79(+0.58%) |
Jul 27, 2023 | 138.93 | 138.93 | 137.04 | 137.27 | 793,169 | -1.38(-0.99%) |
Jul 26, 2023 | 139.14 | 140.90 | 138.09 | 138.64 | 357,544 | -0.48(-0.34%) |
Jul 25, 2023 | 139.48 | 140.21 | 138.56 | 139.12 | 226,590 | -0.60(-0.43%) |
Jul 24, 2023 | 140.14 | 141.11 | 138.84 | 139.72 | 332,256 | -0.72(-0.51%) |
Jul 21, 2023 | 141.80 | 142.40 | 139.81 | 140.45 | 346,473 | -1.00(-0.70%) |
Jul 20, 2023 | 140.30 | 141.58 | 139.12 | 141.44 | 276,973 | +2.57(+1.85%) |
Jul 19, 2023 | 139.02 | 139.63 | 137.65 | 138.88 | 337,620 | -0.24(-0.18%) |
Jul 18, 2023 | 137.95 | 140.66 | 137.83 | 139.12 | 294,091 | +0.19(+0.13%) |
Jul 17, 2023 | 136.54 | 139.71 | 136.26 | 138.93 | 347,475 | +2.07(+1.51%) |
Jul 14, 2023 | 138.86 | 138.97 | 136.72 | 136.87 | 262,616 | -1.62(-1.17%) |
Jul 13, 2023 | 136.21 | 138.53 | 136.03 | 138.49 | 473,163 | +1.41(+1.03%) |
Jul 12, 2023 | 139.31 | 140.29 | 136.94 | 137.07 | 361,472 | -1.33(-0.96%) |
Jul 11, 2023 | 139.52 | 140.36 | 138.36 | 138.40 | 240,061 | -0.48(-0.34%) |
Jul 10, 2023 | 139.14 | 140.19 | 138.40 | 138.88 | 334,579 | -0.51(-0.36%) |
Jul 07, 2023 | 138.18 | 140.72 | 138.18 | 139.38 | 499,293 | +1.16(+0.84%) |
Jul 06, 2023 | 135.68 | 138.56 | 134.71 | 138.22 | 415,355 | +2.16(+1.58%) |
Jul 05, 2023 | 135.40 | 137.76 | 134.92 | 136.07 | 400,422 | -0.58(-0.42%) |