Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 122.35 | 122.98 | 117.50 | 117.68 | 616,789 | -2.53(-2.10%) |
Sep 28, 2023 | 118.63 | 120.94 | 117.10 | 120.20 | 900,702 | +3.25(+2.78%) |
Sep 27, 2023 | 115.87 | 117.91 | 115.58 | 116.95 | 521,743 | +2.02(+1.76%) |
Sep 26, 2023 | 114.53 | 115.70 | 114.31 | 114.93 | 483,999 | -0.92(-0.79%) |
Sep 25, 2023 | 114.20 | 116.30 | 115.30 | 115.85 | 466,843 | +0.37(+0.32%) |
Sep 22, 2023 | 116.21 | 117.13 | 115.27 | 115.48 | 677,315 | -0.74(-0.63%) |
Sep 21, 2023 | 118.12 | 118.47 | 116.14 | 116.21 | 542,852 | -3.12(-2.62%) |
Sep 20, 2023 | 120.12 | 122.95 | 119.27 | 119.34 | 431,189 | +0.17(+0.14%) |
Sep 19, 2023 | 120.88 | 121.48 | 118.70 | 119.17 | 766,374 | -3.11(-2.55%) |
Sep 18, 2023 | 122.03 | 123.16 | 120.50 | 122.28 | 450,196 | +0.03(+0.02%) |
Sep 15, 2023 | 121.91 | 122.44 | 120.65 | 122.25 | 833,331 | +0.08(+0.07%) |
Sep 14, 2023 | 121.06 | 123.35 | 120.77 | 122.17 | 2,277,375 | +2.92(+2.44%) |
Sep 13, 2023 | 120.49 | 121.11 | 118.56 | 119.26 | 507,616 | -1.75(-1.45%) |
Sep 12, 2023 | 121.83 | 123.31 | 120.80 | 121.01 | 608,325 | -1.47(-1.20%) |
Sep 11, 2023 | 124.39 | 124.39 | 122.02 | 122.48 | 558,906 | -0.67(-0.54%) |
Sep 08, 2023 | 125.48 | 126.56 | 122.84 | 123.15 | 488,989 | -2.32(-1.85%) |
Sep 07, 2023 | 126.85 | 127.64 | 122.76 | 125.47 | 934,413 | -2.80(-2.19%) |
Sep 06, 2023 | 126.93 | 129.81 | 126.35 | 128.27 | 774,491 | +0.89(+0.70%) |
Sep 05, 2023 | 131.66 | 132.21 | 127.31 | 127.38 | 705,442 | -4.57(-3.46%) |
Sep 01, 2023 | 130.12 | 132.26 | 129.51 | 131.94 | 463,203 | +3.07(+2.39%) |
Aug 31, 2023 | 128.83 | 130.61 | 128.43 | 128.87 | 718,809 | +0.62(+0.48%) |
Aug 30, 2023 | 125.04 | 129.06 | 124.74 | 128.25 | 786,636 | +3.57(+2.86%) |
Aug 29, 2023 | 121.37 | 124.94 | 121.12 | 124.68 | 534,297 | +3.31(+2.73%) |
Aug 28, 2023 | 119.39 | 121.58 | 119.39 | 121.37 | 345,249 | +2.87(+2.42%) |
Aug 25, 2023 | 117.73 | 118.95 | 116.83 | 118.50 | 373,714 | +1.54(+1.32%) |
Aug 24, 2023 | 118.39 | 119.23 | 116.88 | 116.96 | 382,789 | -2.83(-2.36%) |
Aug 23, 2023 | 117.40 | 120.07 | 116.97 | 119.79 | 511,346 | +2.71(+2.31%) |
Aug 22, 2023 | 117.98 | 118.18 | 116.99 | 117.08 | 366,330 | -0.57(-0.48%) |
Aug 21, 2023 | 119.01 | 119.39 | 116.76 | 117.65 | 691,636 | -1.20(-1.01%) |
Aug 18, 2023 | 119.52 | 119.83 | 118.14 | 118.85 | 780,131 | -2.21(-1.82%) |
Aug 17, 2023 | 120.10 | 122.06 | 119.79 | 121.06 | 674,100 | +1.21(+1.01%) |
Aug 16, 2023 | 120.13 | 121.52 | 119.47 | 119.84 | 494,631 | -0.80(-0.66%) |
Aug 15, 2023 | 123.16 | 123.65 | 120.06 | 120.64 | 698,136 | -3.72(-2.99%) |
Aug 14, 2023 | 126.41 | 126.72 | 123.78 | 124.36 | 636,476 | -2.35(-1.85%) |
Aug 11, 2023 | 128.05 | 128.35 | 126.61 | 126.71 | 416,542 | -1.28(-1.00%) |
Aug 10, 2023 | 128.55 | 130.33 | 127.84 | 127.99 | 436,754 | -0.36(-0.28%) |
Aug 09, 2023 | 128.75 | 129.48 | 127.36 | 128.35 | 534,215 | +0.43(+0.33%) |
Aug 08, 2023 | 128.21 | 128.60 | 127.06 | 127.92 | 449,147 | -1.69(-1.30%) |
Aug 07, 2023 | 128.38 | 130.28 | 128.31 | 129.61 | 487,522 | +1.30(+1.01%) |
Aug 04, 2023 | 128.38 | 129.58 | 127.24 | 128.31 | 501,705 | +0.89(+0.70%) |
Aug 03, 2023 | 129.87 | 130.24 | 126.90 | 127.42 | 610,390 | -3.21(-2.45%) |
Aug 02, 2023 | 131.30 | 132.85 | 129.97 | 130.62 | 423,806 | -1.73(-1.30%) |
Aug 01, 2023 | 132.51 | 135.42 | 131.64 | 132.35 | 507,901 | +0.23(+0.17%) |
Jul 31, 2023 | 132.62 | 134.22 | 131.74 | 132.12 | 785,624 | +0.60(+0.45%) |
Jul 28, 2023 | 132.93 | 132.93 | 130.04 | 131.52 | 935,156 | -0.04(-0.03%) |
Jul 27, 2023 | 134.01 | 134.47 | 129.50 | 131.56 | 895,971 | -4.25(-3.13%) |
Jul 26, 2023 | 137.45 | 138.71 | 134.97 | 135.81 | 707,849 | -2.51(-1.82%) |
Jul 25, 2023 | 136.33 | 139.43 | 136.17 | 138.32 | 567,798 | +1.28(+0.93%) |
Jul 24, 2023 | 135.53 | 137.85 | 135.08 | 137.04 | 523,675 | +1.73(+1.28%) |
Jul 21, 2023 | 138.08 | 138.08 | 135.15 | 135.32 | 602,838 | -2.65(-1.92%) |
Jul 20, 2023 | 138.97 | 139.34 | 137.07 | 137.97 | 546,050 | -0.88(-0.64%) |
Jul 19, 2023 | 137.78 | 139.36 | 137.30 | 138.85 | 454,059 | +1.14(+0.83%) |
Jul 18, 2023 | 135.58 | 137.78 | 135.26 | 137.71 | 421,827 | +2.48(+1.84%) |
Jul 17, 2023 | 133.91 | 135.63 | 133.25 | 135.23 | 387,453 | +1.41(+1.05%) |
Jul 14, 2023 | 134.42 | 134.42 | 132.17 | 133.82 | 402,428 | -0.16(-0.12%) |
Jul 13, 2023 | 132.99 | 134.59 | 131.38 | 133.98 | 424,218 | +1.31(+0.99%) |
Jul 12, 2023 | 135.24 | 135.87 | 131.82 | 132.67 | 504,063 | -0.96(-0.72%) |
Jul 11, 2023 | 132.23 | 134.50 | 131.44 | 133.63 | 575,707 | +2.70(+2.06%) |
Jul 10, 2023 | 129.07 | 131.56 | 128.81 | 130.93 | 510,094 | +1.13(+0.87%) |
Jul 07, 2023 | 128.14 | 131.34 | 128.12 | 129.80 | 480,774 | +1.47(+1.14%) |
Jul 06, 2023 | 127.80 | 129.19 | 126.54 | 128.33 | 446,042 | -0.65(-0.50%) |
Jul 05, 2023 | 130.77 | 131.14 | 128.94 | 128.97 | 371,667 | -2.73(-2.07%) |