Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 129.50 | 129.60 | 127.29 | 127.72 | 866,017 | +1.35(+1.07%) |
Sep 28, 2023 | 125.62 | 127.24 | 125.17 | 126.36 | 1,504,900 | +0.27(+0.21%) |
Sep 27, 2023 | 126.68 | 126.92 | 125.30 | 126.10 | 749,042 | +0.49(+0.39%) |
Sep 26, 2023 | 127.26 | 128.23 | 125.36 | 125.60 | 1,174,452 | -4.71(-3.62%) |
Sep 25, 2023 | 130.07 | 130.49 | 130.07 | 130.31 | 583,273 | -0.69(-0.53%) |
Sep 22, 2023 | 130.62 | 131.84 | 130.35 | 131.01 | 756,006 | +1.47(+1.14%) |
Sep 21, 2023 | 131.29 | 131.81 | 129.44 | 129.53 | 1,500,385 | -2.34(-1.78%) |
Sep 20, 2023 | 132.72 | 133.38 | 131.88 | 131.88 | 640,020 | -1.16(-0.87%) |
Sep 19, 2023 | 132.85 | 133.44 | 132.28 | 133.03 | 660,566 | -0.53(-0.40%) |
Sep 18, 2023 | 132.75 | 134.01 | 132.75 | 133.56 | 542,961 | +0.00(+0.00%) |
Sep 15, 2023 | 134.07 | 134.56 | 133.34 | 133.56 | 780,058 | -0.74(-0.55%) |
Sep 14, 2023 | 133.95 | 134.58 | 133.35 | 134.31 | 795,142 | +0.24(+0.18%) |
Sep 13, 2023 | 133.92 | 134.57 | 133.26 | 134.07 | 597,829 | +0.49(+0.37%) |
Sep 12, 2023 | 133.47 | 134.61 | 133.35 | 133.57 | 987,712 | -3.87(-2.82%) |
Sep 11, 2023 | 137.40 | 137.50 | 136.31 | 137.44 | 687,124 | -1.27(-0.92%) |
Sep 08, 2023 | 138.55 | 139.63 | 138.55 | 138.72 | 581,488 | +0.50(+0.36%) |
Sep 07, 2023 | 137.61 | 138.36 | 137.09 | 138.22 | 631,746 | +1.19(+0.87%) |
Sep 06, 2023 | 136.58 | 137.08 | 135.94 | 137.02 | 556,933 | +1.06(+0.78%) |
Sep 05, 2023 | 136.10 | 136.42 | 135.43 | 135.96 | 448,840 | -0.51(-0.38%) |
Sep 01, 2023 | 138.78 | 138.88 | 136.15 | 136.48 | 540,403 | -1.48(-1.07%) |
Aug 31, 2023 | 138.95 | 139.59 | 137.75 | 137.96 | 564,189 | -0.94(-0.68%) |
Aug 30, 2023 | 138.44 | 139.43 | 138.44 | 138.90 | 379,046 | +0.58(+0.42%) |
Aug 29, 2023 | 135.84 | 138.40 | 135.84 | 138.31 | 408,208 | +1.69(+1.24%) |
Aug 28, 2023 | 136.23 | 137.00 | 135.85 | 136.62 | 563,640 | +0.87(+0.64%) |
Aug 25, 2023 | 135.21 | 136.27 | 133.71 | 135.76 | 803,301 | +1.86(+1.39%) |
Aug 24, 2023 | 137.10 | 137.14 | 133.78 | 133.90 | 847,521 | -4.50(-3.25%) |
Aug 23, 2023 | 136.76 | 138.81 | 136.76 | 138.40 | 689,281 | +1.65(+1.21%) |
Aug 22, 2023 | 137.12 | 137.26 | 136.31 | 136.75 | 637,555 | +1.74(+1.29%) |
Aug 21, 2023 | 134.40 | 135.26 | 133.84 | 135.02 | 570,066 | +1.33(+1.00%) |
Aug 18, 2023 | 132.32 | 133.98 | 131.98 | 133.68 | 1,130,119 | +1.01(+0.76%) |
Aug 17, 2023 | 134.79 | 135.00 | 132.48 | 132.68 | 1,076,632 | -3.04(-2.24%) |
Aug 16, 2023 | 136.61 | 137.37 | 135.64 | 135.72 | 719,765 | -0.27(-0.20%) |
Aug 15, 2023 | 136.37 | 136.88 | 135.71 | 135.98 | 818,780 | -1.25(-0.91%) |
Aug 14, 2023 | 136.06 | 137.28 | 135.87 | 137.23 | 671,079 | +1.28(+0.94%) |
Aug 11, 2023 | 135.27 | 136.02 | 134.88 | 135.94 | 1,399,805 | -0.24(-0.17%) |
Aug 10, 2023 | 136.26 | 137.78 | 135.84 | 136.18 | 1,237,608 | +2.34(+1.75%) |
Aug 09, 2023 | 133.07 | 134.53 | 132.88 | 133.84 | 1,420,489 | +0.88(+0.66%) |
Aug 08, 2023 | 131.90 | 133.13 | 131.53 | 132.96 | 1,233,876 | -1.16(-0.86%) |
Aug 07, 2023 | 133.84 | 134.19 | 132.80 | 134.12 | 602,273 | +2.80(+2.14%) |
Aug 04, 2023 | 131.40 | 132.84 | 130.87 | 131.31 | 653,688 | +0.75(+0.58%) |
Aug 03, 2023 | 130.57 | 131.13 | 130.28 | 130.56 | 469,184 | -1.00(-0.76%) |
Aug 02, 2023 | 133.50 | 133.50 | 131.14 | 131.56 | 839,926 | -3.14(-2.33%) |
Aug 01, 2023 | 134.63 | 135.00 | 134.04 | 134.70 | 817,503 | +0.04(+0.03%) |
Jul 31, 2023 | 135.57 | 135.99 | 134.61 | 134.66 | 838,849 | -0.45(-0.34%) |
Jul 28, 2023 | 134.15 | 135.14 | 133.72 | 135.11 | 1,035,771 | +2.71(+2.04%) |
Jul 27, 2023 | 133.76 | 134.57 | 132.32 | 132.41 | 921,186 | +1.71(+1.31%) |
Jul 26, 2023 | 129.82 | 130.95 | 129.49 | 130.70 | 851,525 | -0.27(-0.20%) |
Jul 25, 2023 | 130.47 | 131.37 | 130.20 | 130.97 | 1,009,331 | +0.22(+0.17%) |
Jul 24, 2023 | 131.87 | 131.90 | 130.59 | 130.75 | 1,110,276 | -1.61(-1.22%) |
Jul 21, 2023 | 134.07 | 134.45 | 132.16 | 132.36 | 1,933,500 | +0.09(+0.07%) |
Jul 20, 2023 | 139.11 | 139.76 | 131.39 | 132.27 | 2,824,884 | -8.96(-6.34%) |
Jul 19, 2023 | 141.85 | 142.55 | 140.62 | 141.23 | 1,135,228 | -1.89(-1.32%) |
Jul 18, 2023 | 142.59 | 143.20 | 141.47 | 143.11 | 939,628 | -0.08(-0.06%) |
Jul 17, 2023 | 141.09 | 143.30 | 141.00 | 143.19 | 1,157,399 | +0.63(+0.44%) |
Jul 14, 2023 | 142.25 | 143.10 | 142.25 | 142.56 | 772,335 | +0.39(+0.27%) |
Jul 13, 2023 | 140.63 | 142.37 | 140.58 | 142.18 | 1,596,160 | +3.34(+2.40%) |
Jul 12, 2023 | 136.97 | 139.04 | 136.37 | 138.84 | 1,543,971 | +4.21(+3.13%) |
Jul 11, 2023 | 133.61 | 134.75 | 133.24 | 134.63 | 1,128,160 | +1.42(+1.07%) |
Jul 10, 2023 | 131.74 | 133.37 | 131.72 | 133.21 | 1,081,027 | +1.60(+1.22%) |
Jul 07, 2023 | 131.12 | 132.34 | 130.96 | 131.61 | 1,042,201 | +0.82(+0.63%) |
Jul 06, 2023 | 131.18 | 131.27 | 129.86 | 130.79 | 827,759 | -1.95(-1.47%) |
Jul 05, 2023 | 132.04 | 132.81 | 131.82 | 132.73 | 1,280,943 | -0.15(-0.11%) |