Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 121.38 | 121.38 | 119.17 | 119.38 | 254,285 | -1.28(-1.06%) |
Sep 28, 2023 | 120.57 | 121.58 | 119.72 | 120.66 | 370,266 | +0.18(+0.15%) |
Sep 27, 2023 | 121.03 | 121.62 | 119.45 | 120.49 | 307,031 | -0.30(-0.25%) |
Sep 26, 2023 | 122.20 | 122.58 | 120.75 | 120.79 | 203,151 | -2.05(-1.67%) |
Sep 25, 2023 | 122.02 | 122.97 | 122.00 | 122.84 | 204,515 | +0.32(+0.26%) |
Sep 22, 2023 | 122.13 | 123.39 | 121.71 | 122.52 | 190,282 | +0.19(+0.15%) |
Sep 21, 2023 | 124.47 | 124.64 | 121.70 | 122.33 | 477,268 | -2.88(-2.30%) |
Sep 20, 2023 | 125.21 | 126.54 | 125.13 | 125.21 | 199,099 | -0.02(-0.02%) |
Sep 19, 2023 | 126.86 | 127.83 | 125.06 | 125.23 | 397,662 | -1.87(-1.47%) |
Sep 18, 2023 | 126.54 | 127.77 | 126.54 | 127.10 | 222,408 | +0.32(+0.25%) |
Sep 15, 2023 | 126.95 | 127.39 | 126.34 | 126.78 | 326,714 | -0.31(-0.25%) |
Sep 14, 2023 | 126.38 | 127.61 | 125.68 | 127.09 | 208,798 | +1.34(+1.06%) |
Sep 13, 2023 | 125.04 | 126.12 | 124.60 | 125.76 | 227,845 | +0.74(+0.59%) |
Sep 12, 2023 | 125.61 | 125.66 | 124.39 | 125.02 | 168,804 | -0.90(-0.71%) |
Sep 11, 2023 | 125.47 | 126.00 | 124.81 | 125.91 | 302,745 | +0.36(+0.29%) |
Sep 08, 2023 | 125.42 | 125.85 | 124.98 | 125.55 | 273,256 | +0.22(+0.18%) |
Sep 07, 2023 | 124.06 | 125.38 | 124.06 | 125.33 | 267,553 | +1.45(+1.17%) |
Sep 06, 2023 | 124.89 | 125.23 | 123.38 | 123.87 | 213,325 | -0.75(-0.60%) |
Sep 05, 2023 | 125.94 | 126.59 | 124.61 | 124.62 | 152,858 | -1.17(-0.93%) |
Sep 01, 2023 | 126.20 | 126.20 | 124.29 | 125.80 | 203,363 | +0.10(+0.08%) |
Aug 31, 2023 | 126.23 | 126.48 | 125.02 | 125.70 | 368,777 | -0.27(-0.22%) |
Aug 30, 2023 | 125.86 | 126.96 | 125.51 | 125.97 | 278,563 | +0.66(+0.53%) |
Aug 29, 2023 | 123.04 | 125.56 | 122.81 | 125.31 | 191,311 | +1.72(+1.39%) |
Aug 28, 2023 | 123.55 | 124.45 | 123.41 | 123.59 | 158,900 | -0.13(-0.10%) |
Aug 25, 2023 | 123.61 | 124.42 | 122.77 | 123.72 | 181,312 | +0.56(+0.45%) |
Aug 24, 2023 | 124.59 | 124.65 | 122.92 | 123.16 | 246,052 | -1.37(-1.10%) |
Aug 23, 2023 | 123.59 | 125.00 | 123.59 | 124.53 | 246,771 | +1.42(+1.15%) |
Aug 22, 2023 | 124.28 | 124.41 | 122.86 | 123.11 | 213,073 | -1.17(-0.94%) |
Aug 21, 2023 | 123.76 | 124.61 | 123.31 | 124.28 | 388,758 | +0.80(+0.65%) |
Aug 18, 2023 | 122.84 | 124.04 | 122.80 | 123.48 | 245,664 | -0.46(-0.37%) |
Aug 17, 2023 | 126.68 | 127.50 | 123.88 | 123.94 | 335,058 | -2.99(-2.35%) |
Aug 16, 2023 | 127.57 | 128.09 | 126.77 | 126.93 | 399,715 | -0.15(-0.12%) |
Aug 15, 2023 | 128.47 | 128.70 | 126.23 | 127.08 | 275,203 | -1.64(-1.28%) |
Aug 14, 2023 | 127.54 | 129.94 | 127.54 | 128.73 | 265,223 | +0.91(+0.71%) |
Aug 11, 2023 | 126.39 | 127.93 | 126.27 | 127.82 | 156,868 | +0.75(+0.59%) |
Aug 10, 2023 | 128.68 | 129.71 | 126.76 | 127.06 | 261,349 | +0.23(+0.18%) |
Aug 09, 2023 | 126.05 | 127.18 | 125.56 | 126.83 | 309,944 | +0.64(+0.51%) |
Aug 08, 2023 | 125.88 | 126.87 | 124.37 | 126.19 | 338,064 | +0.01(+0.01%) |
Aug 07, 2023 | 127.79 | 127.93 | 126.18 | 126.18 | 345,043 | -0.91(-0.72%) |
Aug 04, 2023 | 127.32 | 128.92 | 126.73 | 127.09 | 354,364 | +0.28(+0.22%) |
Aug 03, 2023 | 127.70 | 128.59 | 126.39 | 126.81 | 774,744 | -5.65(-4.27%) |
Aug 02, 2023 | 130.69 | 134.33 | 130.69 | 132.46 | 787,676 | +1.72(+1.32%) |
Aug 01, 2023 | 129.61 | 131.42 | 129.61 | 130.74 | 566,528 | -0.09(-0.07%) |
Jul 31, 2023 | 129.77 | 130.88 | 129.00 | 130.83 | 411,495 | +1.15(+0.89%) |
Jul 28, 2023 | 128.95 | 130.54 | 128.95 | 129.67 | 471,671 | +1.46(+1.14%) |
Jul 27, 2023 | 128.73 | 129.21 | 127.86 | 128.21 | 390,019 | -0.08(-0.06%) |
Jul 26, 2023 | 129.20 | 129.50 | 127.84 | 128.29 | 1,161,384 | -1.68(-1.29%) |
Jul 25, 2023 | 127.56 | 130.36 | 127.45 | 129.97 | 538,616 | +2.67(+2.10%) |
Jul 24, 2023 | 127.90 | 128.05 | 126.65 | 127.30 | 350,420 | -0.05(-0.04%) |
Jul 21, 2023 | 128.63 | 128.63 | 127.31 | 127.35 | 305,472 | -0.45(-0.36%) |
Jul 20, 2023 | 127.96 | 128.86 | 127.53 | 127.81 | 383,796 | -0.56(-0.44%) |
Jul 19, 2023 | 128.05 | 128.75 | 127.15 | 128.37 | 335,026 | +0.92(+0.72%) |
Jul 18, 2023 | 127.80 | 128.36 | 126.53 | 127.45 | 276,295 | -0.87(-0.68%) |
Jul 17, 2023 | 128.75 | 129.05 | 127.94 | 128.32 | 229,897 | -0.07(-0.05%) |
Jul 14, 2023 | 127.24 | 129.19 | 126.78 | 128.39 | 620,990 | +1.77(+1.40%) |
Jul 13, 2023 | 127.06 | 128.16 | 125.55 | 126.62 | 328,501 | +0.11(+0.08%) |
Jul 12, 2023 | 126.78 | 127.02 | 125.23 | 126.51 | 323,105 | +0.49(+0.39%) |
Jul 11, 2023 | 126.67 | 126.98 | 124.94 | 126.02 | 406,640 | -0.90(-0.71%) |
Jul 10, 2023 | 125.77 | 127.11 | 125.66 | 126.92 | 329,391 | +1.34(+1.06%) |
Jul 07, 2023 | 129.06 | 129.46 | 125.50 | 125.58 | 432,306 | -4.17(-3.21%) |
Jul 06, 2023 | 129.01 | 130.43 | 128.30 | 129.75 | 378,822 | +0.42(+0.32%) |
Jul 05, 2023 | 128.57 | 129.66 | 128.22 | 129.34 | 531,153 | +0.48(+0.38%) |