Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 131.12 | 131.23 | 128.89 | 129.32 | 855,284 | +1.37(+1.07%) |
Sep 28, 2023 | 127.20 | 128.84 | 126.75 | 127.95 | 1,486,248 | +0.27(+0.21%) |
Sep 27, 2023 | 128.27 | 128.51 | 126.87 | 127.68 | 739,759 | +0.50(+0.39%) |
Sep 26, 2023 | 128.86 | 129.84 | 126.93 | 127.18 | 1,159,896 | -4.77(-3.62%) |
Sep 25, 2023 | 131.70 | 132.13 | 131.70 | 131.95 | 576,044 | -0.70(-0.53%) |
Sep 22, 2023 | 132.26 | 133.49 | 131.99 | 132.65 | 746,636 | +1.49(+1.14%) |
Sep 21, 2023 | 132.94 | 133.46 | 131.06 | 131.16 | 1,481,789 | -2.37(-1.77%) |
Sep 20, 2023 | 134.39 | 135.05 | 133.53 | 133.53 | 632,088 | -1.17(-0.87%) |
Sep 19, 2023 | 134.52 | 135.12 | 133.94 | 134.70 | 652,379 | -0.54(-0.40%) |
Sep 18, 2023 | 134.42 | 135.69 | 134.42 | 135.24 | 536,232 | +0.00(+0.00%) |
Sep 15, 2023 | 135.75 | 136.25 | 135.01 | 135.24 | 770,390 | -0.75(-0.55%) |
Sep 14, 2023 | 135.63 | 136.27 | 135.02 | 135.99 | 785,287 | +0.24(+0.18%) |
Sep 13, 2023 | 135.60 | 136.26 | 134.93 | 135.75 | 590,420 | +0.50(+0.37%) |
Sep 12, 2023 | 135.15 | 136.30 | 135.02 | 135.25 | 975,471 | -3.92(-2.82%) |
Sep 11, 2023 | 139.12 | 139.23 | 138.03 | 139.17 | 678,608 | -1.29(-0.92%) |
Sep 08, 2023 | 140.29 | 141.38 | 140.29 | 140.46 | 574,281 | +0.51(+0.36%) |
Sep 07, 2023 | 139.34 | 140.10 | 138.81 | 139.95 | 623,916 | +1.21(+0.87%) |
Sep 06, 2023 | 138.29 | 138.80 | 137.65 | 138.74 | 550,031 | +1.07(+0.78%) |
Sep 05, 2023 | 137.81 | 138.13 | 137.13 | 137.67 | 443,277 | -0.52(-0.38%) |
Sep 01, 2023 | 140.52 | 140.62 | 137.86 | 138.19 | 533,706 | -1.50(-1.07%) |
Aug 31, 2023 | 140.69 | 141.34 | 139.48 | 139.69 | 557,197 | -0.95(-0.68%) |
Aug 30, 2023 | 140.18 | 141.18 | 140.18 | 140.64 | 374,348 | +0.59(+0.42%) |
Aug 29, 2023 | 137.55 | 140.14 | 137.55 | 140.05 | 403,149 | +1.71(+1.24%) |
Aug 28, 2023 | 137.94 | 138.72 | 137.56 | 138.34 | 556,655 | +0.88(+0.64%) |
Aug 25, 2023 | 136.91 | 137.98 | 135.39 | 137.46 | 793,345 | +1.88(+1.39%) |
Aug 24, 2023 | 138.82 | 138.86 | 135.46 | 135.58 | 837,017 | -4.56(-3.25%) |
Aug 23, 2023 | 138.48 | 140.55 | 138.48 | 140.14 | 680,738 | +1.67(+1.21%) |
Aug 22, 2023 | 138.84 | 138.98 | 138.03 | 138.47 | 629,653 | +1.76(+1.29%) |
Aug 21, 2023 | 136.09 | 136.96 | 135.52 | 136.71 | 563,001 | +1.35(+1.00%) |
Aug 18, 2023 | 133.98 | 135.66 | 133.64 | 135.36 | 1,116,112 | +1.02(+0.76%) |
Aug 17, 2023 | 136.48 | 136.69 | 134.14 | 134.34 | 1,063,288 | -3.08(-2.24%) |
Aug 16, 2023 | 138.32 | 139.09 | 137.34 | 137.42 | 710,845 | -0.27(-0.20%) |
Aug 15, 2023 | 138.08 | 138.60 | 137.41 | 137.69 | 808,632 | -1.26(-0.91%) |
Aug 14, 2023 | 137.77 | 139.00 | 137.57 | 138.95 | 662,762 | +1.30(+0.94%) |
Aug 11, 2023 | 136.97 | 137.73 | 136.57 | 137.65 | 1,382,456 | -0.24(-0.17%) |
Aug 10, 2023 | 137.97 | 139.51 | 137.55 | 137.89 | 1,222,269 | +2.37(+1.75%) |
Aug 09, 2023 | 134.74 | 136.22 | 134.55 | 135.52 | 1,402,884 | +0.89(+0.66%) |
Aug 08, 2023 | 133.55 | 134.80 | 133.18 | 134.63 | 1,218,583 | -1.17(-0.86%) |
Aug 07, 2023 | 135.52 | 135.87 | 134.47 | 135.80 | 594,809 | +2.84(+2.14%) |
Aug 04, 2023 | 133.05 | 134.51 | 132.51 | 132.96 | 645,586 | +0.76(+0.57%) |
Aug 03, 2023 | 132.21 | 132.78 | 131.91 | 132.20 | 463,369 | -1.01(-0.76%) |
Aug 02, 2023 | 135.17 | 135.18 | 132.79 | 133.21 | 829,516 | -3.18(-2.33%) |
Aug 01, 2023 | 136.32 | 136.69 | 135.72 | 136.39 | 807,371 | +0.04(+0.03%) |
Jul 31, 2023 | 137.27 | 137.70 | 136.30 | 136.35 | 828,453 | -0.46(-0.34%) |
Jul 28, 2023 | 135.83 | 136.84 | 135.40 | 136.81 | 1,022,934 | +2.74(+2.04%) |
Jul 27, 2023 | 135.44 | 136.26 | 133.98 | 134.07 | 909,769 | +1.73(+1.31%) |
Jul 26, 2023 | 131.45 | 132.59 | 131.11 | 132.34 | 840,971 | -0.27(-0.20%) |
Jul 25, 2023 | 132.11 | 133.02 | 131.83 | 132.61 | 996,822 | +0.22(+0.17%) |
Jul 24, 2023 | 133.52 | 133.56 | 132.23 | 132.39 | 1,096,515 | -1.63(-1.22%) |
Jul 21, 2023 | 135.75 | 136.13 | 133.82 | 134.02 | 1,909,536 | +0.09(+0.07%) |
Jul 20, 2023 | 140.86 | 141.51 | 133.04 | 133.93 | 2,789,872 | -9.07(-6.34%) |
Jul 19, 2023 | 143.63 | 144.34 | 142.38 | 143.00 | 1,121,158 | -1.91(-1.32%) |
Jul 18, 2023 | 144.38 | 145.00 | 143.25 | 144.91 | 927,982 | -0.08(-0.06%) |
Jul 17, 2023 | 142.86 | 145.10 | 142.77 | 144.99 | 1,143,054 | +0.64(+0.44%) |
Jul 14, 2023 | 144.04 | 144.90 | 144.04 | 144.35 | 762,763 | +0.39(+0.27%) |
Jul 13, 2023 | 142.40 | 144.16 | 142.34 | 143.96 | 1,576,377 | +3.38(+2.40%) |
Jul 12, 2023 | 138.69 | 140.79 | 138.08 | 140.58 | 1,524,835 | +4.26(+3.13%) |
Jul 11, 2023 | 135.29 | 136.44 | 134.91 | 136.32 | 1,114,178 | +1.44(+1.07%) |
Jul 10, 2023 | 133.39 | 135.04 | 133.37 | 134.88 | 1,067,629 | +1.62(+1.22%) |
Jul 07, 2023 | 132.77 | 134.00 | 132.60 | 133.26 | 1,029,284 | +0.83(+0.63%) |
Jul 06, 2023 | 132.83 | 132.92 | 131.49 | 132.43 | 817,500 | -1.97(-1.47%) |
Jul 05, 2023 | 133.70 | 134.48 | 133.47 | 134.40 | 1,265,067 | -0.15(-0.11%) |