Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 126.23 | 126.47 | 124.87 | 125.26 | 33,495 | -0.04(-0.03%) |
Sep 28, 2023 | 124.43 | 125.83 | 124.43 | 125.30 | 43,365 | +1.23(+0.99%) |
Sep 27, 2023 | 124.70 | 124.70 | 123.39 | 124.07 | 29,945 | +0.28(+0.22%) |
Sep 26, 2023 | 124.90 | 125.59 | 123.64 | 123.79 | 44,378 | -2.05(-1.63%) |
Sep 25, 2023 | 124.34 | 125.89 | 125.47 | 125.84 | 20,832 | +0.95(+0.76%) |
Sep 22, 2023 | 125.38 | 126.03 | 124.83 | 124.90 | 50,572 | -0.17(-0.13%) |
Sep 21, 2023 | 126.71 | 126.71 | 125.07 | 125.07 | 55,341 | -2.38(-1.86%) |
Sep 20, 2023 | 129.05 | 129.88 | 127.43 | 127.44 | 31,050 | -1.32(-1.03%) |
Sep 19, 2023 | 128.63 | 129.42 | 127.74 | 128.76 | 35,032 | -0.03(-0.02%) |
Sep 18, 2023 | 129.40 | 129.50 | 128.48 | 128.79 | 25,084 | -0.51(-0.40%) |
Sep 15, 2023 | 130.07 | 130.84 | 129.16 | 129.31 | 59,305 | -1.15(-0.88%) |
Sep 14, 2023 | 129.79 | 130.75 | 129.64 | 130.46 | 28,015 | +1.97(+1.53%) |
Sep 13, 2023 | 129.13 | 129.46 | 128.04 | 128.49 | 27,683 | -0.79(-0.61%) |
Sep 12, 2023 | 128.92 | 130.01 | 128.92 | 129.28 | 23,743 | -0.26(-0.20%) |
Sep 11, 2023 | 130.18 | 130.82 | 129.46 | 129.53 | 20,312 | +0.17(+0.13%) |
Sep 08, 2023 | 129.34 | 130.11 | 129.15 | 129.37 | 26,423 | -0.11(-0.08%) |
Sep 07, 2023 | 129.40 | 130.03 | 128.51 | 129.47 | 66,200 | -0.81(-0.62%) |
Sep 06, 2023 | 129.99 | 130.99 | 129.37 | 130.28 | 80,244 | -0.38(-0.29%) |
Sep 05, 2023 | 132.74 | 132.83 | 130.66 | 130.66 | 88,482 | -2.27(-1.71%) |
Sep 01, 2023 | 133.39 | 133.62 | 132.85 | 132.92 | 171,733 | +1.03(+0.78%) |
Aug 31, 2023 | 132.39 | 132.44 | 131.70 | 131.90 | 21,796 | +0.04(+0.03%) |
Aug 30, 2023 | 131.63 | 131.96 | 131.34 | 131.86 | 64,391 | +0.31(+0.24%) |
Aug 29, 2023 | 128.99 | 131.57 | 128.88 | 131.54 | 107,538 | +2.26(+1.75%) |
Aug 28, 2023 | 128.57 | 129.89 | 128.57 | 129.29 | 59,975 | +0.94(+0.73%) |
Aug 25, 2023 | 128.19 | 128.92 | 127.21 | 128.35 | 29,783 | +0.64(+0.50%) |
Aug 24, 2023 | 127.88 | 128.91 | 127.67 | 127.71 | 26,137 | -0.75(-0.58%) |
Aug 23, 2023 | 128.50 | 128.90 | 128.00 | 128.46 | 24,777 | +0.15(+0.12%) |
Aug 22, 2023 | 129.16 | 129.29 | 127.94 | 128.31 | 46,365 | +0.02(+0.02%) |
Aug 21, 2023 | 128.15 | 128.60 | 127.51 | 128.29 | 25,029 | +0.27(+0.21%) |
Aug 18, 2023 | 127.35 | 128.28 | 127.35 | 128.02 | 40,886 | -0.30(-0.23%) |
Aug 17, 2023 | 128.78 | 129.86 | 128.18 | 128.32 | 33,124 | +0.18(+0.14%) |
Aug 16, 2023 | 128.43 | 129.22 | 128.14 | 128.14 | 129,399 | -0.72(-0.56%) |
Aug 15, 2023 | 129.91 | 130.03 | 128.68 | 128.86 | 47,265 | -2.52(-1.92%) |
Aug 14, 2023 | 130.66 | 131.39 | 129.69 | 131.39 | 45,705 | +0.81(+0.62%) |
Aug 11, 2023 | 130.39 | 131.07 | 130.12 | 130.58 | 199,862 | -0.38(-0.29%) |
Aug 10, 2023 | 131.60 | 132.51 | 130.68 | 130.96 | 213,884 | -0.27(-0.20%) |
Aug 09, 2023 | 131.47 | 132.40 | 131.11 | 131.23 | 32,290 | -0.12(-0.09%) |
Aug 08, 2023 | 130.36 | 131.60 | 129.82 | 131.35 | 51,069 | -1.62(-1.22%) |
Aug 07, 2023 | 132.49 | 133.17 | 132.00 | 132.96 | 42,176 | +1.13(+0.86%) |
Aug 04, 2023 | 133.09 | 133.64 | 131.81 | 131.83 | 23,053 | -0.55(-0.42%) |
Aug 03, 2023 | 132.95 | 133.44 | 132.07 | 132.38 | 137,064 | -1.06(-0.79%) |
Aug 02, 2023 | 134.22 | 134.85 | 133.42 | 133.44 | 110,514 | -2.29(-1.69%) |
Aug 01, 2023 | 135.58 | 136.27 | 135.32 | 135.72 | 56,702 | -1.01(-0.74%) |
Jul 31, 2023 | 135.58 | 136.73 | 135.58 | 136.73 | 37,334 | +1.34(+0.99%) |
Jul 28, 2023 | 135.53 | 135.66 | 134.68 | 135.39 | 89,858 | +1.06(+0.79%) |
Jul 27, 2023 | 135.72 | 135.82 | 134.26 | 134.32 | 58,615 | -0.97(-0.71%) |
Jul 26, 2023 | 135.06 | 135.73 | 134.35 | 135.29 | 77,625 | -0.56(-0.41%) |
Jul 25, 2023 | 133.96 | 136.32 | 133.96 | 135.85 | 173,381 | +2.35(+1.76%) |
Jul 24, 2023 | 133.16 | 133.72 | 132.80 | 133.51 | 17,133 | +0.54(+0.41%) |
Jul 21, 2023 | 132.46 | 133.09 | 131.99 | 132.96 | 10,692 | -0.05(-0.04%) |
Jul 20, 2023 | 133.42 | 133.42 | 132.41 | 133.01 | 16,189 | +0.24(+0.18%) |
Jul 19, 2023 | 133.60 | 133.60 | 132.47 | 132.78 | 136,045 | -0.90(-0.67%) |
Jul 18, 2023 | 131.95 | 134.07 | 131.95 | 133.67 | 113,388 | +1.06(+0.80%) |
Jul 17, 2023 | 131.63 | 132.84 | 131.63 | 132.62 | 22,458 | +0.16(+0.12%) |
Jul 14, 2023 | 133.84 | 133.84 | 132.03 | 132.46 | 20,427 | -1.23(-0.92%) |
Jul 13, 2023 | 133.46 | 133.90 | 132.91 | 133.69 | 29,622 | +0.72(+0.54%) |
Jul 12, 2023 | 132.74 | 133.38 | 132.10 | 132.97 | 71,797 | +2.08(+1.59%) |
Jul 11, 2023 | 130.60 | 130.94 | 130.06 | 130.89 | 26,827 | +1.31(+1.01%) |
Jul 10, 2023 | 129.03 | 130.30 | 129.01 | 129.58 | 39,631 | +0.32(+0.25%) |
Jul 07, 2023 | 127.59 | 130.65 | 127.59 | 129.26 | 70,247 | +1.56(+1.22%) |
Jul 06, 2023 | 127.27 | 127.78 | 125.74 | 127.70 | 109,239 | -0.99(-0.77%) |
Jul 05, 2023 | 130.78 | 130.78 | 128.66 | 128.69 | 276,431 | -3.18(-2.41%) |