Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 122.08 | 122.70 | 120.39 | 120.52 | 816,303 | -1.47(-1.21%) |
Sep 28, 2023 | 122.53 | 124.06 | 121.68 | 121.99 | 619,182 | -0.05(-0.04%) |
Sep 27, 2023 | 123.23 | 123.28 | 121.35 | 122.04 | 759,051 | -1.17(-0.95%) |
Sep 26, 2023 | 122.70 | 124.39 | 122.70 | 123.21 | 698,291 | +0.28(+0.22%) |
Sep 25, 2023 | 121.65 | 122.96 | 122.33 | 122.93 | 665,535 | +0.81(+0.66%) |
Sep 22, 2023 | 121.86 | 122.73 | 121.75 | 122.12 | 779,209 | -0.04(-0.03%) |
Sep 21, 2023 | 123.18 | 123.72 | 122.00 | 122.16 | 1,017,432 | -1.47(-1.19%) |
Sep 20, 2023 | 124.73 | 124.80 | 123.33 | 123.63 | 1,125,964 | -0.55(-0.45%) |
Sep 19, 2023 | 124.65 | 125.72 | 123.93 | 124.19 | 802,473 | -0.22(-0.17%) |
Sep 18, 2023 | 125.06 | 125.41 | 124.17 | 124.41 | 832,253 | -0.42(-0.34%) |
Sep 15, 2023 | 125.87 | 126.35 | 124.57 | 124.83 | 1,083,608 | -1.12(-0.89%) |
Sep 14, 2023 | 127.34 | 127.86 | 125.06 | 125.95 | 744,919 | -0.77(-0.61%) |
Sep 13, 2023 | 126.11 | 127.35 | 125.21 | 126.72 | 607,513 | +0.89(+0.71%) |
Sep 12, 2023 | 125.36 | 126.25 | 125.05 | 125.83 | 585,167 | +0.51(+0.41%) |
Sep 11, 2023 | 125.49 | 126.55 | 125.12 | 125.31 | 527,562 | -0.31(-0.24%) |
Sep 08, 2023 | 125.50 | 126.43 | 125.24 | 125.62 | 831,109 | -0.09(-0.07%) |
Sep 07, 2023 | 126.17 | 126.88 | 125.26 | 125.71 | 907,685 | -0.03(-0.02%) |
Sep 06, 2023 | 125.33 | 126.22 | 124.15 | 125.74 | 733,174 | -0.10(-0.08%) |
Sep 05, 2023 | 128.65 | 128.65 | 125.62 | 125.84 | 879,754 | -3.24(-2.51%) |
Sep 01, 2023 | 130.57 | 130.69 | 128.65 | 129.08 | 703,098 | -0.97(-0.75%) |
Aug 31, 2023 | 133.58 | 133.66 | 130.00 | 130.05 | 1,218,215 | -3.15(-2.36%) |
Aug 30, 2023 | 131.36 | 133.66 | 131.18 | 133.20 | 799,892 | +2.25(+1.72%) |
Aug 29, 2023 | 131.07 | 131.66 | 130.54 | 130.94 | 605,297 | -0.04(-0.03%) |
Aug 28, 2023 | 131.40 | 131.83 | 130.40 | 130.98 | 533,733 | +0.05(+0.04%) |
Aug 25, 2023 | 132.25 | 132.44 | 130.86 | 130.93 | 424,918 | -0.82(-0.62%) |
Aug 24, 2023 | 131.51 | 132.65 | 131.46 | 131.75 | 552,064 | -0.20(-0.15%) |
Aug 23, 2023 | 131.26 | 132.05 | 130.98 | 131.95 | 614,055 | +1.03(+0.79%) |
Aug 22, 2023 | 131.37 | 132.22 | 130.75 | 130.92 | 1,122,486 | -0.50(-0.38%) |
Aug 21, 2023 | 131.74 | 132.93 | 131.39 | 131.43 | 833,892 | -0.60(-0.46%) |
Aug 18, 2023 | 130.79 | 132.38 | 130.69 | 132.03 | 826,947 | +1.25(+0.95%) |
Aug 17, 2023 | 130.34 | 131.27 | 129.50 | 130.78 | 708,854 | -0.12(-0.09%) |
Aug 16, 2023 | 131.95 | 132.37 | 130.89 | 130.90 | 577,996 | -1.16(-0.88%) |
Aug 15, 2023 | 133.50 | 133.84 | 131.80 | 132.06 | 603,674 | -1.61(-1.21%) |
Aug 14, 2023 | 133.60 | 134.12 | 133.07 | 133.67 | 448,627 | +0.15(+0.11%) |
Aug 11, 2023 | 132.71 | 133.60 | 132.09 | 133.52 | 672,654 | +0.88(+0.66%) |
Aug 10, 2023 | 133.44 | 135.00 | 132.47 | 132.64 | 663,672 | -1.21(-0.90%) |
Aug 09, 2023 | 133.25 | 134.46 | 133.25 | 133.85 | 414,330 | +0.41(+0.31%) |
Aug 08, 2023 | 135.15 | 135.03 | 132.97 | 133.44 | 491,493 | -1.67(-1.24%) |
Aug 07, 2023 | 134.62 | 135.35 | 134.11 | 135.11 | 590,059 | +0.95(+0.71%) |
Aug 04, 2023 | 134.82 | 136.22 | 134.06 | 134.16 | 740,370 | -1.03(-0.76%) |
Aug 03, 2023 | 133.54 | 135.36 | 133.54 | 135.19 | 723,331 | +1.91(+1.43%) |
Aug 02, 2023 | 133.02 | 133.47 | 131.43 | 133.28 | 924,498 | +0.16(+0.12%) |
Aug 01, 2023 | 133.89 | 134.97 | 132.73 | 133.12 | 1,137,393 | -0.60(-0.45%) |
Jul 31, 2023 | 133.52 | 133.76 | 131.65 | 133.72 | 971,506 | +0.71(+0.54%) |
Jul 28, 2023 | 133.78 | 133.92 | 131.24 | 133.01 | 694,643 | +0.13(+0.10%) |
Jul 27, 2023 | 134.50 | 136.40 | 132.49 | 132.88 | 1,078,911 | -1.86(-1.38%) |
Jul 26, 2023 | 136.74 | 139.69 | 134.26 | 134.74 | 2,205,701 | -8.58(-5.99%) |
Jul 25, 2023 | 141.78 | 143.57 | 140.67 | 143.32 | 1,187,379 | +0.89(+0.63%) |
Jul 24, 2023 | 142.78 | 143.98 | 141.50 | 142.43 | 904,983 | -0.35(-0.24%) |
Jul 21, 2023 | 142.05 | 143.77 | 140.99 | 142.78 | 779,193 | +0.76(+0.54%) |
Jul 20, 2023 | 142.24 | 142.91 | 141.37 | 142.02 | 858,994 | +0.49(+0.35%) |
Jul 19, 2023 | 139.41 | 141.59 | 139.41 | 141.53 | 792,974 | +2.71(+1.95%) |
Jul 18, 2023 | 138.23 | 139.57 | 137.98 | 138.81 | 584,878 | +0.44(+0.32%) |
Jul 17, 2023 | 138.46 | 139.08 | 137.67 | 138.37 | 670,873 | -0.52(-0.38%) |
Jul 14, 2023 | 139.87 | 139.87 | 138.32 | 138.89 | 631,988 | -0.34(-0.24%) |
Jul 13, 2023 | 139.52 | 140.18 | 138.75 | 139.23 | 437,638 | -0.17(-0.12%) |
Jul 12, 2023 | 138.84 | 140.34 | 138.12 | 139.40 | 693,101 | +0.65(+0.47%) |
Jul 11, 2023 | 138.61 | 139.32 | 137.94 | 138.75 | 650,602 | +0.52(+0.38%) |
Jul 10, 2023 | 136.77 | 138.57 | 136.50 | 138.22 | 862,574 | +1.45(+1.06%) |
Jul 07, 2023 | 137.04 | 138.05 | 136.58 | 136.77 | 847,726 | -0.46(-0.34%) |
Jul 06, 2023 | 135.39 | 137.98 | 135.09 | 137.23 | 893,545 | +1.25(+0.92%) |
Jul 05, 2023 | 136.36 | 136.98 | 134.82 | 135.98 | 885,382 | -0.94(-0.68%) |