Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 125.79 | 126.02 | 124.43 | 124.82 | 33,613 | -0.04(-0.03%) |
Sep 28, 2023 | 123.99 | 125.39 | 123.99 | 124.86 | 43,518 | +1.23(+0.99%) |
Sep 27, 2023 | 124.27 | 124.27 | 122.96 | 123.63 | 30,051 | +0.28(+0.22%) |
Sep 26, 2023 | 124.46 | 125.14 | 123.21 | 123.36 | 44,535 | -2.05(-1.63%) |
Sep 25, 2023 | 123.90 | 125.44 | 125.03 | 125.40 | 20,906 | +0.94(+0.76%) |
Sep 22, 2023 | 124.94 | 125.59 | 124.39 | 124.46 | 50,750 | -0.17(-0.13%) |
Sep 21, 2023 | 126.27 | 126.27 | 124.63 | 124.63 | 55,536 | -2.37(-1.86%) |
Sep 20, 2023 | 128.60 | 129.42 | 126.98 | 126.99 | 31,160 | -1.32(-1.03%) |
Sep 19, 2023 | 128.17 | 128.97 | 127.29 | 128.31 | 35,156 | -0.03(-0.02%) |
Sep 18, 2023 | 128.94 | 129.05 | 128.03 | 128.34 | 25,173 | -0.51(-0.40%) |
Sep 15, 2023 | 129.62 | 130.38 | 128.70 | 128.85 | 59,515 | -1.15(-0.88%) |
Sep 14, 2023 | 129.33 | 130.29 | 129.19 | 130.00 | 28,114 | +1.97(+1.53%) |
Sep 13, 2023 | 128.67 | 129.01 | 127.59 | 128.04 | 27,780 | -0.79(-0.61%) |
Sep 12, 2023 | 128.47 | 129.55 | 128.47 | 128.82 | 23,827 | -0.25(-0.20%) |
Sep 11, 2023 | 129.73 | 130.36 | 129.01 | 129.08 | 20,384 | +0.17(+0.13%) |
Sep 08, 2023 | 128.88 | 129.66 | 128.69 | 128.91 | 26,516 | -0.11(-0.08%) |
Sep 07, 2023 | 128.94 | 129.57 | 128.06 | 129.02 | 66,434 | -0.81(-0.62%) |
Sep 06, 2023 | 129.53 | 130.53 | 128.91 | 129.82 | 80,527 | -0.37(-0.29%) |
Sep 05, 2023 | 132.27 | 132.36 | 130.20 | 130.20 | 88,794 | -2.26(-1.71%) |
Sep 01, 2023 | 132.92 | 133.15 | 132.39 | 132.46 | 172,339 | +1.02(+0.78%) |
Aug 31, 2023 | 131.93 | 131.97 | 131.24 | 131.44 | 21,873 | +0.04(+0.03%) |
Aug 30, 2023 | 131.17 | 131.49 | 130.88 | 131.40 | 64,618 | +0.31(+0.24%) |
Aug 29, 2023 | 128.54 | 131.11 | 128.43 | 131.08 | 107,917 | +2.25(+1.75%) |
Aug 28, 2023 | 128.11 | 129.43 | 128.11 | 128.83 | 60,186 | +0.93(+0.73%) |
Aug 25, 2023 | 127.74 | 128.47 | 126.76 | 127.90 | 29,888 | +0.64(+0.50%) |
Aug 24, 2023 | 127.43 | 128.46 | 127.22 | 127.26 | 26,229 | -0.75(-0.58%) |
Aug 23, 2023 | 128.05 | 128.44 | 127.54 | 128.01 | 24,864 | +0.15(+0.11%) |
Aug 22, 2023 | 128.70 | 128.83 | 127.50 | 127.86 | 46,529 | +0.02(+0.02%) |
Aug 21, 2023 | 127.70 | 128.14 | 127.06 | 127.84 | 25,118 | +0.27(+0.21%) |
Aug 18, 2023 | 126.91 | 127.83 | 126.91 | 127.57 | 41,031 | -0.30(-0.23%) |
Aug 17, 2023 | 128.33 | 129.40 | 127.73 | 127.87 | 33,241 | +0.18(+0.14%) |
Aug 16, 2023 | 127.98 | 128.76 | 127.69 | 127.69 | 129,856 | -0.72(-0.56%) |
Aug 15, 2023 | 129.45 | 129.57 | 128.22 | 128.41 | 47,432 | -2.52(-1.92%) |
Aug 14, 2023 | 130.20 | 130.92 | 129.23 | 130.92 | 45,866 | +0.81(+0.62%) |
Aug 11, 2023 | 129.93 | 130.61 | 129.67 | 130.12 | 200,567 | -0.38(-0.29%) |
Aug 10, 2023 | 131.14 | 132.04 | 130.22 | 130.50 | 214,639 | -0.26(-0.20%) |
Aug 09, 2023 | 131.00 | 131.93 | 130.65 | 130.77 | 32,403 | -0.12(-0.09%) |
Aug 08, 2023 | 129.90 | 131.14 | 129.36 | 130.88 | 51,249 | -1.61(-1.22%) |
Aug 07, 2023 | 132.03 | 132.70 | 131.53 | 132.50 | 42,324 | +1.13(+0.86%) |
Aug 04, 2023 | 132.62 | 133.17 | 131.35 | 131.37 | 23,134 | -0.55(-0.42%) |
Aug 03, 2023 | 132.49 | 132.97 | 131.60 | 131.92 | 137,548 | -1.05(-0.79%) |
Aug 02, 2023 | 133.74 | 134.38 | 132.95 | 132.97 | 110,903 | -2.28(-1.69%) |
Aug 01, 2023 | 135.10 | 135.79 | 134.84 | 135.25 | 56,902 | -1.00(-0.74%) |
Jul 31, 2023 | 135.10 | 136.25 | 135.10 | 136.25 | 37,466 | +1.34(+0.99%) |
Jul 28, 2023 | 135.05 | 135.19 | 134.21 | 134.91 | 90,175 | +1.06(+0.79%) |
Jul 27, 2023 | 135.25 | 135.34 | 133.79 | 133.85 | 58,822 | -0.96(-0.71%) |
Jul 26, 2023 | 134.59 | 135.26 | 133.88 | 134.81 | 77,899 | -0.56(-0.41%) |
Jul 25, 2023 | 133.49 | 135.84 | 133.49 | 135.38 | 173,992 | +2.34(+1.76%) |
Jul 24, 2023 | 132.69 | 133.25 | 132.34 | 133.04 | 17,194 | +0.54(+0.41%) |
Jul 21, 2023 | 132.00 | 132.62 | 131.52 | 132.50 | 10,730 | -0.05(-0.04%) |
Jul 20, 2023 | 132.95 | 132.95 | 131.95 | 132.54 | 16,246 | +0.24(+0.18%) |
Jul 19, 2023 | 133.13 | 133.13 | 132.00 | 132.31 | 136,525 | -0.89(-0.67%) |
Jul 18, 2023 | 131.48 | 133.60 | 131.48 | 133.20 | 113,788 | +1.05(+0.80%) |
Jul 17, 2023 | 131.17 | 132.37 | 131.17 | 132.15 | 22,538 | +0.16(+0.12%) |
Jul 14, 2023 | 133.37 | 133.37 | 131.57 | 132.00 | 20,499 | -1.23(-0.92%) |
Jul 13, 2023 | 132.99 | 133.43 | 132.45 | 133.22 | 29,727 | +0.72(+0.54%) |
Jul 12, 2023 | 132.27 | 132.91 | 131.64 | 132.51 | 72,050 | +2.07(+1.59%) |
Jul 11, 2023 | 130.14 | 130.48 | 129.61 | 130.43 | 26,921 | +1.31(+1.01%) |
Jul 10, 2023 | 128.58 | 129.84 | 128.56 | 129.12 | 39,771 | +0.32(+0.25%) |
Jul 07, 2023 | 127.14 | 130.19 | 127.14 | 128.80 | 70,495 | +1.55(+1.22%) |
Jul 06, 2023 | 126.82 | 127.33 | 125.30 | 127.25 | 109,624 | -0.98(-0.77%) |
Jul 05, 2023 | 130.31 | 130.31 | 128.20 | 128.23 | 277,406 | -3.17(-2.42%) |