Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 125.24 | 125.84 | 123.14 | 123.74 | 748,472 | -0.33(-0.26%) |
Sep 28, 2023 | 122.86 | 124.80 | 121.95 | 124.07 | 372,543 | +1.06(+0.86%) |
Sep 27, 2023 | 122.08 | 123.87 | 121.19 | 123.00 | 394,768 | +2.08(+1.72%) |
Sep 26, 2023 | 119.82 | 122.27 | 119.82 | 120.92 | 638,489 | -0.98(-0.81%) |
Sep 25, 2023 | 120.17 | 122.09 | 120.96 | 121.90 | 367,208 | +1.81(+1.50%) |
Sep 22, 2023 | 120.67 | 121.50 | 119.38 | 120.10 | 419,325 | -0.03(-0.02%) |
Sep 21, 2023 | 122.00 | 122.00 | 119.93 | 120.13 | 442,042 | -3.13(-2.54%) |
Sep 20, 2023 | 125.86 | 126.89 | 123.10 | 123.25 | 282,239 | -1.51(-1.21%) |
Sep 19, 2023 | 126.63 | 127.11 | 123.90 | 124.76 | 404,441 | -1.42(-1.12%) |
Sep 18, 2023 | 126.41 | 127.95 | 125.94 | 126.18 | 281,147 | -0.14(-0.11%) |
Sep 15, 2023 | 126.03 | 126.51 | 124.51 | 126.32 | 1,392,810 | -0.46(-0.36%) |
Sep 14, 2023 | 125.00 | 126.86 | 124.42 | 126.78 | 446,535 | +3.80(+3.09%) |
Sep 13, 2023 | 123.16 | 123.68 | 121.58 | 122.97 | 491,361 | -0.58(-0.47%) |
Sep 12, 2023 | 122.77 | 124.50 | 122.77 | 123.55 | 303,594 | +0.27(+0.22%) |
Sep 11, 2023 | 125.38 | 126.17 | 123.04 | 123.28 | 384,384 | -0.72(-0.58%) |
Sep 08, 2023 | 124.17 | 125.56 | 123.51 | 124.00 | 561,258 | +0.24(+0.19%) |
Sep 07, 2023 | 125.77 | 126.68 | 122.42 | 123.76 | 748,997 | -2.89(-2.28%) |
Sep 06, 2023 | 126.41 | 128.24 | 124.76 | 126.65 | 431,363 | -0.12(-0.09%) |
Sep 05, 2023 | 129.59 | 130.30 | 126.71 | 126.77 | 614,366 | -4.94(-3.75%) |
Sep 01, 2023 | 131.36 | 132.83 | 130.41 | 131.71 | 708,132 | +1.71(+1.31%) |
Aug 31, 2023 | 131.92 | 131.92 | 129.63 | 130.00 | 827,399 | -2.19(-1.66%) |
Aug 30, 2023 | 133.01 | 134.04 | 132.07 | 132.19 | 424,130 | -0.86(-0.65%) |
Aug 29, 2023 | 131.07 | 133.18 | 130.26 | 133.06 | 261,200 | +2.13(+1.63%) |
Aug 28, 2023 | 130.90 | 132.25 | 130.42 | 130.93 | 285,761 | +0.69(+0.53%) |
Aug 25, 2023 | 130.02 | 130.76 | 128.16 | 130.24 | 340,252 | +1.50(+1.16%) |
Aug 24, 2023 | 127.43 | 129.72 | 127.43 | 128.74 | 237,861 | +0.28(+0.22%) |
Aug 23, 2023 | 129.18 | 129.74 | 127.26 | 128.46 | 343,904 | -0.56(-0.44%) |
Aug 22, 2023 | 130.06 | 131.29 | 128.18 | 129.03 | 391,332 | -0.59(-0.46%) |
Aug 21, 2023 | 129.82 | 130.93 | 129.12 | 129.62 | 436,647 | +0.73(+0.57%) |
Aug 18, 2023 | 128.15 | 130.16 | 127.27 | 128.89 | 379,347 | -0.66(-0.51%) |
Aug 17, 2023 | 129.33 | 132.02 | 129.32 | 129.55 | 374,181 | +1.08(+0.84%) |
Aug 16, 2023 | 128.53 | 130.19 | 128.12 | 128.47 | 343,976 | -0.14(-0.11%) |
Aug 15, 2023 | 130.73 | 130.82 | 128.12 | 128.61 | 505,508 | -3.99(-3.01%) |
Aug 14, 2023 | 130.62 | 133.05 | 129.29 | 132.60 | 427,419 | +1.91(+1.46%) |
Aug 11, 2023 | 130.39 | 131.61 | 129.48 | 130.69 | 379,273 | +0.02(+0.02%) |
Aug 10, 2023 | 132.54 | 132.85 | 129.36 | 130.67 | 609,142 | -0.60(-0.46%) |
Aug 09, 2023 | 131.19 | 133.12 | 130.13 | 131.27 | 605,821 | +0.18(+0.14%) |
Aug 08, 2023 | 128.04 | 131.42 | 127.15 | 131.09 | 395,406 | -1.34(-1.02%) |
Aug 07, 2023 | 130.45 | 132.72 | 129.72 | 132.44 | 417,355 | +2.84(+2.19%) |
Aug 04, 2023 | 130.97 | 132.60 | 129.45 | 129.60 | 526,294 | -1.43(-1.09%) |
Aug 03, 2023 | 132.03 | 134.36 | 130.96 | 131.03 | 1,077,137 | -1.84(-1.38%) |
Aug 02, 2023 | 132.65 | 135.26 | 132.53 | 132.87 | 659,672 | -2.39(-1.77%) |
Aug 01, 2023 | 134.67 | 135.93 | 134.29 | 135.26 | 356,831 | -0.68(-0.50%) |
Jul 31, 2023 | 135.68 | 136.38 | 134.35 | 135.95 | 392,792 | +0.42(+0.31%) |
Jul 28, 2023 | 134.71 | 136.83 | 134.41 | 135.53 | 476,342 | +2.24(+1.68%) |
Jul 27, 2023 | 131.93 | 135.46 | 131.27 | 133.29 | 677,326 | +1.34(+1.02%) |
Jul 26, 2023 | 129.88 | 132.47 | 129.66 | 131.94 | 342,965 | +1.77(+1.36%) |
Jul 25, 2023 | 127.98 | 132.61 | 127.98 | 130.17 | 479,100 | +3.04(+2.39%) |
Jul 24, 2023 | 128.53 | 130.03 | 126.98 | 127.14 | 419,880 | -1.28(-0.99%) |
Jul 21, 2023 | 126.45 | 128.47 | 125.46 | 128.41 | 450,714 | +1.49(+1.18%) |
Jul 20, 2023 | 127.74 | 128.02 | 126.01 | 126.92 | 379,172 | +0.48(+0.38%) |
Jul 19, 2023 | 126.21 | 126.81 | 125.16 | 126.45 | 327,054 | +0.11(+0.09%) |
Jul 18, 2023 | 124.08 | 126.81 | 124.08 | 126.34 | 381,145 | +2.75(+2.22%) |
Jul 17, 2023 | 123.59 | 124.03 | 121.66 | 123.59 | 443,053 | -0.76(-0.61%) |
Jul 14, 2023 | 127.56 | 127.56 | 123.43 | 124.35 | 459,274 | -3.68(-2.87%) |
Jul 13, 2023 | 128.04 | 128.92 | 126.79 | 128.03 | 591,879 | +0.27(+0.21%) |
Jul 12, 2023 | 124.75 | 128.08 | 124.71 | 127.76 | 968,451 | +5.34(+4.36%) |
Jul 11, 2023 | 121.20 | 123.05 | 121.14 | 122.42 | 566,781 | +2.30(+1.92%) |
Jul 10, 2023 | 118.43 | 121.06 | 118.43 | 120.12 | 396,096 | +0.93(+0.78%) |
Jul 07, 2023 | 115.62 | 119.91 | 115.48 | 119.19 | 556,208 | +4.06(+3.53%) |
Jul 06, 2023 | 114.33 | 115.91 | 112.94 | 115.12 | 389,488 | -1.00(-0.86%) |
Jul 05, 2023 | 117.22 | 118.14 | 116.08 | 116.12 | 516,130 | -2.90(-2.43%) |