Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 129.89 | 129.96 | 127.68 | 127.92 | 1,134,389 | -0.75(-0.58%) |
Sep 28, 2023 | 126.44 | 129.30 | 125.89 | 128.67 | 949,682 | +2.49(+1.98%) |
Sep 27, 2023 | 127.54 | 128.07 | 125.11 | 126.18 | 1,332,681 | -0.57(-0.45%) |
Sep 26, 2023 | 129.41 | 129.95 | 126.67 | 126.75 | 1,217,609 | -3.39(-2.60%) |
Sep 25, 2023 | 127.49 | 130.35 | 129.38 | 130.14 | 1,191,812 | +1.89(+1.48%) |
Sep 22, 2023 | 126.68 | 129.43 | 126.44 | 128.25 | 1,684,849 | +1.81(+1.43%) |
Sep 21, 2023 | 128.17 | 128.17 | 126.15 | 126.44 | 1,469,816 | -2.47(-1.92%) |
Sep 20, 2023 | 131.60 | 131.78 | 128.68 | 128.91 | 819,553 | -1.39(-1.07%) |
Sep 19, 2023 | 130.36 | 130.68 | 128.46 | 130.30 | 1,475,829 | -0.28(-0.21%) |
Sep 18, 2023 | 131.61 | 131.89 | 130.38 | 130.57 | 993,281 | -1.29(-0.98%) |
Sep 15, 2023 | 131.63 | 133.76 | 131.59 | 131.87 | 2,246,339 | -0.58(-0.44%) |
Sep 14, 2023 | 132.59 | 132.78 | 131.15 | 132.45 | 1,051,583 | +1.37(+1.05%) |
Sep 13, 2023 | 131.63 | 132.20 | 130.51 | 131.08 | 1,183,857 | -0.83(-0.63%) |
Sep 12, 2023 | 132.45 | 133.28 | 131.59 | 131.91 | 1,469,796 | -2.47(-1.84%) |
Sep 11, 2023 | 134.96 | 135.20 | 133.80 | 134.38 | 866,829 | +0.64(+0.48%) |
Sep 08, 2023 | 133.94 | 134.85 | 133.57 | 133.74 | 1,290,482 | -0.47(-0.35%) |
Sep 07, 2023 | 134.67 | 135.25 | 133.06 | 134.21 | 1,193,227 | -0.86(-0.64%) |
Sep 06, 2023 | 134.96 | 135.99 | 134.22 | 135.07 | 2,195,254 | +0.57(+0.43%) |
Sep 05, 2023 | 139.44 | 139.93 | 134.45 | 134.50 | 1,798,748 | -5.46(-3.90%) |
Sep 01, 2023 | 140.60 | 141.32 | 139.19 | 139.96 | 1,117,621 | +0.25(+0.18%) |
Aug 31, 2023 | 140.27 | 140.78 | 139.26 | 139.71 | 1,220,046 | -0.28(-0.20%) |
Aug 30, 2023 | 138.98 | 140.09 | 138.69 | 139.99 | 1,217,463 | +1.06(+0.77%) |
Aug 29, 2023 | 136.82 | 139.03 | 136.44 | 138.92 | 1,140,303 | +2.10(+1.53%) |
Aug 28, 2023 | 136.95 | 138.63 | 136.77 | 136.82 | 1,261,735 | +0.45(+0.33%) |
Aug 25, 2023 | 135.73 | 137.58 | 134.66 | 136.37 | 1,523,976 | +1.10(+0.82%) |
Aug 24, 2023 | 135.76 | 137.68 | 135.23 | 135.27 | 1,174,468 | -0.59(-0.44%) |
Aug 23, 2023 | 136.82 | 136.89 | 135.69 | 135.86 | 1,351,329 | -0.50(-0.37%) |
Aug 22, 2023 | 137.38 | 137.66 | 135.97 | 136.36 | 904,052 | -0.24(-0.17%) |
Aug 21, 2023 | 137.43 | 137.85 | 135.50 | 136.60 | 1,007,168 | -0.92(-0.67%) |
Aug 18, 2023 | 135.19 | 138.03 | 135.19 | 137.51 | 1,617,532 | +1.44(+1.06%) |
Aug 17, 2023 | 136.39 | 137.40 | 135.63 | 136.07 | 1,122,294 | +0.42(+0.31%) |
Aug 16, 2023 | 136.95 | 137.78 | 135.51 | 135.65 | 953,317 | -1.21(-0.89%) |
Aug 15, 2023 | 136.33 | 137.75 | 136.21 | 136.86 | 1,282,192 | -0.75(-0.54%) |
Aug 14, 2023 | 134.52 | 138.03 | 134.48 | 137.61 | 1,753,037 | +2.95(+2.19%) |
Aug 11, 2023 | 136.95 | 137.25 | 134.31 | 134.66 | 1,310,038 | -2.77(-2.02%) |
Aug 10, 2023 | 137.75 | 138.62 | 136.74 | 137.43 | 1,387,137 | +0.01(+0.01%) |
Aug 09, 2023 | 140.81 | 140.81 | 137.03 | 137.42 | 1,745,056 | -3.19(-2.27%) |
Aug 08, 2023 | 138.07 | 141.75 | 137.66 | 140.62 | 1,707,274 | +0.07(+0.05%) |
Aug 07, 2023 | 139.20 | 141.17 | 138.34 | 140.55 | 1,592,560 | +2.64(+1.91%) |
Aug 04, 2023 | 138.92 | 140.07 | 137.86 | 137.91 | 1,384,456 | +0.28(+0.21%) |
Aug 03, 2023 | 138.17 | 139.14 | 137.27 | 137.62 | 1,441,189 | -1.46(-1.05%) |
Aug 02, 2023 | 140.29 | 141.08 | 138.86 | 139.09 | 2,174,494 | -3.71(-2.60%) |
Aug 01, 2023 | 140.62 | 143.62 | 140.27 | 142.79 | 3,002,860 | +1.62(+1.15%) |
Jul 31, 2023 | 142.99 | 142.99 | 140.13 | 141.18 | 2,053,548 | -1.48(-1.04%) |
Jul 28, 2023 | 143.66 | 144.20 | 141.93 | 142.66 | 1,603,565 | +0.60(+0.42%) |
Jul 27, 2023 | 144.16 | 144.41 | 141.49 | 142.06 | 1,647,448 | -1.35(-0.94%) |
Jul 26, 2023 | 142.41 | 143.95 | 141.79 | 143.41 | 2,497,105 | -0.81(-0.56%) |
Jul 25, 2023 | 144.96 | 145.71 | 143.53 | 144.23 | 2,681,778 | +1.12(+0.78%) |
Jul 24, 2023 | 147.62 | 148.32 | 142.35 | 143.11 | 2,273,201 | -3.41(-2.33%) |
Jul 21, 2023 | 143.61 | 149.71 | 142.34 | 146.52 | 2,992,507 | -0.36(-0.25%) |
Jul 20, 2023 | 147.34 | 147.60 | 145.83 | 146.89 | 2,297,326 | -0.53(-0.36%) |
Jul 19, 2023 | 148.69 | 149.33 | 146.55 | 147.42 | 1,548,259 | -1.09(-0.73%) |
Jul 18, 2023 | 148.08 | 150.00 | 147.68 | 148.50 | 1,283,255 | +0.17(+0.11%) |
Jul 17, 2023 | 146.38 | 148.97 | 146.06 | 148.34 | 1,418,432 | +1.43(+0.97%) |
Jul 14, 2023 | 148.38 | 148.38 | 146.10 | 146.91 | 1,212,195 | -1.74(-1.17%) |
Jul 13, 2023 | 148.92 | 148.94 | 147.57 | 148.64 | 1,376,285 | -0.16(-0.11%) |
Jul 12, 2023 | 149.30 | 149.61 | 147.52 | 148.80 | 1,408,320 | +1.06(+0.72%) |
Jul 11, 2023 | 146.26 | 147.85 | 145.76 | 147.74 | 1,476,776 | +2.64(+1.82%) |
Jul 10, 2023 | 143.71 | 146.04 | 143.28 | 145.10 | 908,906 | +1.11(+0.77%) |
Jul 07, 2023 | 142.36 | 145.24 | 142.36 | 143.99 | 1,576,130 | +1.51(+1.06%) |
Jul 06, 2023 | 141.89 | 142.57 | 140.17 | 142.48 | 1,520,281 | -0.93(-0.65%) |
Jul 05, 2023 | 145.10 | 146.40 | 142.99 | 143.41 | 1,867,679 | -2.83(-1.94%) |