Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 131.54 | 131.80 | 129.25 | 129.44 | 473,314 | -1.59(-1.21%) |
Sep 28, 2023 | 131.34 | 132.42 | 130.84 | 131.03 | 683,645 | -0.20(-0.15%) |
Sep 27, 2023 | 133.66 | 133.86 | 131.04 | 131.23 | 602,067 | -1.84(-1.38%) |
Sep 26, 2023 | 132.05 | 133.68 | 132.05 | 133.07 | 396,548 | +0.57(+0.43%) |
Sep 25, 2023 | 131.41 | 133.01 | 131.93 | 132.50 | 347,527 | +0.75(+0.57%) |
Sep 22, 2023 | 132.70 | 133.88 | 131.12 | 131.75 | 295,219 | -0.98(-0.74%) |
Sep 21, 2023 | 132.62 | 133.31 | 131.69 | 132.73 | 392,298 | -1.00(-0.75%) |
Sep 20, 2023 | 132.62 | 134.00 | 132.39 | 133.73 | 370,922 | +1.88(+1.43%) |
Sep 19, 2023 | 132.36 | 132.75 | 130.97 | 131.85 | 372,833 | -0.51(-0.39%) |
Sep 18, 2023 | 133.09 | 133.09 | 131.93 | 132.36 | 475,514 | -0.13(-0.10%) |
Sep 15, 2023 | 133.36 | 134.51 | 132.05 | 132.49 | 1,137,508 | -1.33(-0.99%) |
Sep 14, 2023 | 135.18 | 135.44 | 133.30 | 133.82 | 382,104 | -0.30(-0.22%) |
Sep 13, 2023 | 135.12 | 135.53 | 133.27 | 134.12 | 394,073 | -1.60(-1.18%) |
Sep 12, 2023 | 136.33 | 136.85 | 134.82 | 135.72 | 428,932 | -0.74(-0.54%) |
Sep 11, 2023 | 136.27 | 137.57 | 135.82 | 136.46 | 339,356 | +0.06(+0.04%) |
Sep 08, 2023 | 135.83 | 137.06 | 135.80 | 136.40 | 357,620 | +0.67(+0.49%) |
Sep 07, 2023 | 136.90 | 136.90 | 135.39 | 135.73 | 482,574 | -0.83(-0.61%) |
Sep 06, 2023 | 139.00 | 139.22 | 136.18 | 136.56 | 486,970 | -2.38(-1.71%) |
Sep 05, 2023 | 143.32 | 143.32 | 138.88 | 138.94 | 543,498 | -4.82(-3.35%) |
Sep 01, 2023 | 144.25 | 144.50 | 143.09 | 143.76 | 403,868 | +0.40(+0.28%) |
Aug 31, 2023 | 145.77 | 146.70 | 143.19 | 143.36 | 845,072 | -1.95(-1.34%) |
Aug 30, 2023 | 143.99 | 145.75 | 143.31 | 145.31 | 613,922 | +1.60(+1.11%) |
Aug 29, 2023 | 142.07 | 143.85 | 142.07 | 143.71 | 475,300 | +1.61(+1.13%) |
Aug 28, 2023 | 141.62 | 142.59 | 141.11 | 142.10 | 413,120 | +0.85(+0.60%) |
Aug 25, 2023 | 139.44 | 141.76 | 139.07 | 141.25 | 500,693 | +2.48(+1.79%) |
Aug 24, 2023 | 138.56 | 140.65 | 138.04 | 138.77 | 426,447 | -0.41(-0.29%) |
Aug 23, 2023 | 140.90 | 141.02 | 139.00 | 139.18 | 316,096 | -1.01(-0.72%) |
Aug 22, 2023 | 138.78 | 141.35 | 138.76 | 140.19 | 530,283 | +1.60(+1.15%) |
Aug 21, 2023 | 138.52 | 139.70 | 138.41 | 138.59 | 459,842 | +0.12(+0.09%) |
Aug 18, 2023 | 137.05 | 139.01 | 136.76 | 138.47 | 314,674 | +0.55(+0.40%) |
Aug 17, 2023 | 138.34 | 139.46 | 137.69 | 137.92 | 425,478 | -0.14(-0.10%) |
Aug 16, 2023 | 139.13 | 140.31 | 137.98 | 138.06 | 515,130 | -1.93(-1.38%) |
Aug 15, 2023 | 139.66 | 140.17 | 137.78 | 139.99 | 509,895 | -0.01(-0.01%) |
Aug 14, 2023 | 138.16 | 140.32 | 134.54 | 140.00 | 686,419 | +0.65(+0.47%) |
Aug 11, 2023 | 134.78 | 140.00 | 134.26 | 139.35 | 903,361 | +4.17(+3.08%) |
Aug 10, 2023 | 138.74 | 140.80 | 132.49 | 135.18 | 1,028,911 | +2.18(+1.64%) |
Aug 09, 2023 | 132.57 | 133.90 | 129.80 | 133.00 | 747,145 | +0.76(+0.57%) |
Aug 08, 2023 | 131.31 | 132.62 | 130.71 | 132.24 | 427,864 | +0.73(+0.56%) |
Aug 07, 2023 | 130.14 | 132.30 | 129.47 | 131.51 | 374,972 | +1.37(+1.05%) |
Aug 04, 2023 | 129.54 | 130.46 | 129.02 | 130.14 | 324,159 | +0.59(+0.46%) |
Aug 03, 2023 | 129.86 | 130.84 | 129.30 | 129.55 | 251,299 | -0.64(-0.49%) |
Aug 02, 2023 | 129.00 | 130.74 | 128.78 | 130.19 | 395,676 | +0.65(+0.50%) |
Aug 01, 2023 | 130.49 | 130.86 | 129.20 | 129.54 | 355,464 | -0.88(-0.67%) |
Jul 31, 2023 | 130.87 | 131.00 | 129.55 | 130.42 | 319,762 | -0.44(-0.34%) |
Jul 28, 2023 | 131.13 | 131.54 | 130.09 | 130.86 | 329,533 | +0.69(+0.53%) |
Jul 27, 2023 | 130.76 | 131.61 | 129.33 | 130.17 | 387,043 | -0.59(-0.45%) |
Jul 26, 2023 | 131.80 | 132.14 | 130.04 | 130.76 | 431,951 | -1.06(-0.80%) |
Jul 25, 2023 | 131.69 | 132.32 | 131.04 | 131.82 | 408,793 | -0.07(-0.05%) |
Jul 24, 2023 | 131.29 | 132.65 | 130.93 | 131.89 | 360,507 | +0.98(+0.75%) |
Jul 21, 2023 | 128.17 | 131.65 | 128.17 | 130.91 | 499,076 | +2.82(+2.20%) |
Jul 20, 2023 | 131.99 | 132.03 | 127.65 | 128.09 | 467,139 | -3.10(-2.36%) |
Jul 19, 2023 | 130.00 | 132.26 | 130.00 | 131.19 | 522,129 | +1.82(+1.41%) |
Jul 18, 2023 | 126.42 | 129.40 | 126.33 | 129.37 | 440,172 | +3.19(+2.53%) |
Jul 17, 2023 | 126.12 | 127.49 | 125.22 | 126.18 | 334,672 | -0.51(-0.40%) |
Jul 14, 2023 | 128.01 | 128.13 | 126.52 | 126.69 | 291,354 | -0.07(-0.06%) |
Jul 13, 2023 | 125.68 | 127.43 | 125.47 | 126.76 | 366,599 | +1.46(+1.17%) |
Jul 12, 2023 | 128.14 | 128.14 | 125.17 | 125.30 | 432,269 | -1.84(-1.45%) |
Jul 11, 2023 | 123.88 | 127.33 | 123.82 | 127.14 | 515,149 | +3.33(+2.69%) |
Jul 10, 2023 | 121.86 | 124.44 | 121.73 | 123.81 | 483,490 | +1.81(+1.48%) |
Jul 07, 2023 | 122.02 | 122.99 | 120.64 | 122.00 | 568,301 | -0.17(-0.14%) |
Jul 06, 2023 | 122.96 | 123.28 | 120.81 | 122.17 | 715,177 | -1.48(-1.20%) |
Jul 05, 2023 | 124.20 | 125.18 | 122.96 | 123.65 | 719,356 | -0.49(-0.39%) |