Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 127.89 | 128.80 | 127.06 | 127.14 | 441,135 | +0.52(+0.41%) |
Sep 28, 2023 | 123.94 | 127.46 | 123.88 | 126.61 | 620,053 | +2.40(+1.93%) |
Sep 27, 2023 | 124.47 | 125.72 | 123.42 | 124.22 | 464,503 | +0.46(+0.37%) |
Sep 26, 2023 | 124.51 | 124.93 | 123.43 | 123.76 | 429,449 | -1.56(-1.24%) |
Sep 25, 2023 | 123.94 | 125.87 | 124.87 | 125.32 | 348,014 | +0.83(+0.66%) |
Sep 22, 2023 | 126.36 | 126.58 | 124.15 | 124.49 | 329,292 | -1.65(-1.30%) |
Sep 21, 2023 | 128.72 | 128.72 | 126.10 | 126.14 | 431,264 | -3.52(-2.71%) |
Sep 20, 2023 | 131.28 | 132.08 | 129.37 | 129.66 | 255,715 | -0.84(-0.64%) |
Sep 19, 2023 | 129.85 | 130.89 | 129.44 | 130.49 | 359,618 | +0.20(+0.15%) |
Sep 18, 2023 | 131.05 | 131.44 | 129.30 | 130.29 | 513,861 | -0.91(-0.70%) |
Sep 15, 2023 | 128.86 | 131.30 | 127.75 | 131.21 | 1,653,718 | +1.35(+1.04%) |
Sep 14, 2023 | 129.64 | 131.22 | 128.37 | 129.86 | 506,378 | +1.40(+1.09%) |
Sep 13, 2023 | 129.79 | 130.17 | 128.28 | 128.46 | 370,835 | -1.21(-0.93%) |
Sep 12, 2023 | 129.83 | 131.03 | 129.33 | 129.67 | 358,055 | -0.57(-0.44%) |
Sep 11, 2023 | 129.99 | 131.24 | 129.71 | 130.24 | 399,812 | +0.44(+0.34%) |
Sep 08, 2023 | 129.43 | 131.11 | 129.28 | 129.80 | 365,657 | +0.36(+0.28%) |
Sep 07, 2023 | 130.75 | 131.42 | 128.88 | 129.44 | 725,354 | -1.96(-1.49%) |
Sep 06, 2023 | 130.75 | 131.89 | 130.74 | 131.40 | 505,336 | +0.50(+0.38%) |
Sep 05, 2023 | 134.37 | 134.67 | 130.39 | 130.90 | 666,621 | -4.08(-3.02%) |
Sep 01, 2023 | 133.52 | 135.52 | 133.52 | 134.98 | 585,856 | +1.89(+1.42%) |
Aug 31, 2023 | 131.99 | 133.16 | 131.27 | 133.09 | 612,051 | +1.26(+0.96%) |
Aug 30, 2023 | 131.24 | 132.78 | 131.08 | 131.82 | 448,730 | +0.62(+0.47%) |
Aug 29, 2023 | 129.53 | 131.78 | 129.02 | 131.21 | 463,207 | +1.41(+1.08%) |
Aug 28, 2023 | 128.08 | 130.78 | 128.08 | 129.80 | 799,005 | +2.38(+1.87%) |
Aug 25, 2023 | 127.35 | 128.04 | 126.14 | 127.42 | 568,900 | +0.43(+0.34%) |
Aug 24, 2023 | 127.95 | 128.29 | 126.54 | 126.99 | 780,090 | -0.43(-0.34%) |
Aug 23, 2023 | 127.66 | 127.66 | 126.48 | 127.42 | 769,635 | -0.23(-0.18%) |
Aug 22, 2023 | 125.42 | 127.87 | 125.22 | 127.66 | 1,046,353 | +2.60(+2.08%) |
Aug 21, 2023 | 127.17 | 127.42 | 124.73 | 125.06 | 524,668 | -1.80(-1.42%) |
Aug 18, 2023 | 125.15 | 127.36 | 124.84 | 126.86 | 635,364 | +0.78(+0.62%) |
Aug 17, 2023 | 128.75 | 128.75 | 125.53 | 126.08 | 702,793 | -1.55(-1.21%) |
Aug 16, 2023 | 129.53 | 130.74 | 127.58 | 127.63 | 484,017 | -2.32(-1.78%) |
Aug 15, 2023 | 130.74 | 131.04 | 129.42 | 129.95 | 581,813 | -0.69(-0.53%) |
Aug 14, 2023 | 131.30 | 131.76 | 129.97 | 130.64 | 540,776 | -1.30(-0.98%) |
Aug 11, 2023 | 131.47 | 132.06 | 130.82 | 131.94 | 534,565 | +0.56(+0.43%) |
Aug 10, 2023 | 131.79 | 132.70 | 130.59 | 131.37 | 799,963 | +0.16(+0.12%) |
Aug 09, 2023 | 131.79 | 132.61 | 130.47 | 131.21 | 521,753 | -1.85(-1.39%) |
Aug 08, 2023 | 132.46 | 133.28 | 130.90 | 133.06 | 480,495 | -1.04(-0.78%) |
Aug 07, 2023 | 133.43 | 135.54 | 133.24 | 134.10 | 730,753 | +1.29(+0.97%) |
Aug 04, 2023 | 133.39 | 134.72 | 132.77 | 132.82 | 568,646 | -0.06(-0.04%) |
Aug 03, 2023 | 136.17 | 136.17 | 132.62 | 132.88 | 594,321 | -3.74(-2.73%) |
Aug 02, 2023 | 132.70 | 139.39 | 132.44 | 136.61 | 1,416,762 | +2.12(+1.58%) |
Aug 01, 2023 | 134.20 | 135.22 | 133.10 | 134.49 | 568,679 | -0.92(-0.68%) |
Jul 31, 2023 | 134.22 | 135.79 | 134.17 | 135.41 | 2,016,087 | +1.57(+1.17%) |
Jul 28, 2023 | 134.23 | 135.99 | 133.60 | 133.84 | 705,946 | +0.76(+0.57%) |
Jul 27, 2023 | 136.06 | 136.88 | 132.68 | 133.08 | 959,492 | -1.68(-1.25%) |
Jul 26, 2023 | 136.27 | 138.38 | 134.44 | 134.76 | 1,187,611 | -2.57(-1.87%) |
Jul 25, 2023 | 140.36 | 140.58 | 134.67 | 137.33 | 2,095,360 | -4.18(-2.95%) |
Jul 24, 2023 | 140.99 | 142.73 | 140.95 | 141.51 | 1,113,782 | +0.97(+0.69%) |
Jul 21, 2023 | 143.36 | 143.72 | 140.10 | 140.54 | 813,149 | -1.63(-1.15%) |
Jul 20, 2023 | 140.53 | 143.75 | 140.04 | 142.18 | 1,336,677 | -4.35(-2.97%) |
Jul 19, 2023 | 145.60 | 147.88 | 145.20 | 146.52 | 691,998 | +0.93(+0.64%) |
Jul 18, 2023 | 141.85 | 145.84 | 141.85 | 145.59 | 957,491 | +3.20(+2.25%) |
Jul 17, 2023 | 143.51 | 144.48 | 142.32 | 142.39 | 663,075 | -1.96(-1.36%) |
Jul 14, 2023 | 147.68 | 147.68 | 143.87 | 144.35 | 833,129 | -3.03(-2.06%) |
Jul 13, 2023 | 148.99 | 149.87 | 146.34 | 147.39 | 559,276 | -0.91(-0.61%) |
Jul 12, 2023 | 149.75 | 150.77 | 148.20 | 148.30 | 587,991 | +0.01(+0.01%) |
Jul 11, 2023 | 144.92 | 149.61 | 144.13 | 148.29 | 1,053,855 | +4.31(+2.99%) |
Jul 10, 2023 | 139.47 | 144.12 | 139.27 | 143.98 | 558,537 | +4.80(+3.45%) |
Jul 07, 2023 | 137.68 | 140.44 | 137.54 | 139.18 | 821,290 | +1.61(+1.17%) |
Jul 06, 2023 | 136.57 | 137.87 | 135.73 | 137.57 | 470,605 | -0.71(-0.52%) |
Jul 05, 2023 | 139.16 | 139.47 | 137.87 | 138.28 | 368,409 | -1.73(-1.23%) |