Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 133.12 | 134.18 | 130.24 | 130.31 | 319,506 | -1.86(-1.41%) |
Sep 28, 2023 | 132.07 | 134.43 | 131.30 | 132.17 | 536,850 | +0.17(+0.13%) |
Sep 27, 2023 | 132.24 | 132.72 | 131.09 | 132.00 | 220,756 | +0.30(+0.23%) |
Sep 26, 2023 | 131.82 | 132.75 | 131.50 | 131.70 | 303,074 | -1.13(-0.85%) |
Sep 25, 2023 | 131.23 | 132.91 | 132.17 | 132.83 | 158,679 | +0.46(+0.35%) |
Sep 22, 2023 | 133.39 | 134.47 | 132.23 | 132.37 | 157,539 | -0.82(-0.62%) |
Sep 21, 2023 | 134.08 | 134.46 | 132.24 | 133.19 | 190,177 | -1.55(-1.15%) |
Sep 20, 2023 | 135.43 | 136.97 | 134.61 | 134.74 | 239,622 | -0.26(-0.19%) |
Sep 19, 2023 | 134.94 | 135.85 | 134.85 | 135.00 | 165,223 | +0.12(+0.09%) |
Sep 18, 2023 | 135.51 | 135.51 | 132.78 | 134.88 | 198,220 | +0.32(+0.24%) |
Sep 15, 2023 | 133.41 | 135.49 | 133.13 | 134.56 | 701,755 | +0.62(+0.46%) |
Sep 14, 2023 | 134.80 | 135.19 | 133.16 | 133.94 | 226,586 | +0.10(+0.07%) |
Sep 13, 2023 | 134.35 | 134.35 | 131.51 | 133.84 | 232,828 | +0.46(+0.34%) |
Sep 12, 2023 | 131.89 | 134.26 | 131.65 | 133.38 | 159,946 | +1.32(+1.00%) |
Sep 11, 2023 | 132.91 | 134.01 | 131.87 | 132.06 | 170,117 | -0.11(-0.08%) |
Sep 08, 2023 | 129.59 | 132.25 | 129.05 | 132.17 | 212,704 | +2.62(+2.02%) |
Sep 07, 2023 | 130.96 | 131.57 | 129.28 | 129.55 | 296,722 | -2.62(-1.98%) |
Sep 06, 2023 | 134.64 | 135.25 | 132.04 | 132.17 | 158,906 | -2.72(-2.02%) |
Sep 05, 2023 | 134.71 | 135.80 | 132.74 | 134.89 | 234,201 | -0.90(-0.66%) |
Sep 01, 2023 | 135.33 | 136.09 | 134.84 | 135.79 | 190,910 | +1.81(+1.35%) |
Aug 31, 2023 | 134.24 | 134.77 | 133.33 | 133.98 | 179,472 | +0.18(+0.13%) |
Aug 30, 2023 | 132.95 | 134.70 | 132.29 | 133.80 | 179,253 | +0.42(+0.31%) |
Aug 29, 2023 | 131.53 | 133.84 | 130.59 | 133.38 | 269,404 | +1.91(+1.45%) |
Aug 28, 2023 | 132.18 | 133.04 | 130.95 | 131.47 | 163,322 | +0.03(+0.02%) |
Aug 25, 2023 | 131.96 | 132.48 | 130.49 | 131.44 | 368,771 | +0.32(+0.24%) |
Aug 24, 2023 | 131.58 | 132.98 | 130.52 | 131.12 | 166,505 | -0.80(-0.61%) |
Aug 23, 2023 | 130.09 | 132.00 | 129.48 | 131.92 | 144,213 | +1.75(+1.34%) |
Aug 22, 2023 | 132.96 | 133.26 | 129.67 | 130.17 | 188,432 | -2.10(-1.59%) |
Aug 21, 2023 | 131.99 | 132.77 | 131.41 | 132.27 | 181,417 | +0.44(+0.33%) |
Aug 18, 2023 | 130.39 | 132.42 | 130.39 | 131.83 | 334,664 | +0.24(+0.18%) |
Aug 17, 2023 | 131.56 | 133.20 | 130.60 | 131.59 | 196,868 | +0.36(+0.27%) |
Aug 16, 2023 | 131.97 | 134.03 | 131.20 | 131.23 | 212,510 | -1.78(-1.34%) |
Aug 15, 2023 | 131.66 | 133.93 | 131.60 | 133.01 | 338,979 | +0.00(+0.00%) |
Aug 14, 2023 | 133.14 | 133.32 | 132.09 | 133.01 | 314,748 | -1.01(-0.75%) |
Aug 11, 2023 | 133.18 | 134.35 | 132.71 | 134.02 | 203,386 | -0.01(-0.01%) |
Aug 10, 2023 | 136.03 | 136.72 | 133.59 | 134.03 | 387,455 | -1.30(-0.96%) |
Aug 09, 2023 | 136.19 | 136.95 | 135.06 | 135.33 | 211,866 | -1.51(-1.10%) |
Aug 08, 2023 | 139.20 | 139.61 | 136.43 | 136.84 | 211,211 | -4.26(-3.02%) |
Aug 07, 2023 | 139.62 | 141.50 | 139.62 | 141.10 | 205,601 | +1.42(+1.02%) |
Aug 04, 2023 | 136.54 | 141.39 | 136.08 | 139.68 | 251,678 | +3.29(+2.41%) |
Aug 03, 2023 | 137.15 | 137.66 | 136.18 | 136.39 | 285,056 | -1.87(-1.35%) |
Aug 02, 2023 | 140.17 | 140.65 | 136.39 | 138.26 | 282,140 | -3.49(-2.46%) |
Aug 01, 2023 | 138.41 | 142.21 | 138.41 | 141.75 | 281,454 | +3.15(+2.27%) |
Jul 31, 2023 | 138.25 | 140.16 | 138.11 | 138.60 | 405,919 | +0.54(+0.39%) |
Jul 28, 2023 | 142.01 | 142.01 | 136.82 | 138.06 | 537,089 | -1.64(-1.17%) |
Jul 27, 2023 | 142.26 | 144.62 | 139.23 | 139.70 | 636,708 | -1.83(-1.29%) |
Jul 26, 2023 | 155.27 | 155.27 | 137.59 | 141.53 | 1,054,999 | -20.00(-12.38%) |
Jul 25, 2023 | 162.07 | 162.69 | 160.86 | 161.53 | 476,693 | -0.47(-0.29%) |
Jul 24, 2023 | 162.18 | 163.88 | 161.62 | 162.00 | 239,652 | -0.09(-0.06%) |
Jul 21, 2023 | 163.57 | 163.57 | 161.28 | 162.09 | 132,200 | -0.14(-0.09%) |
Jul 20, 2023 | 162.43 | 163.49 | 161.61 | 162.22 | 214,824 | -0.05(-0.03%) |
Jul 19, 2023 | 161.84 | 163.84 | 161.79 | 162.28 | 229,524 | +0.59(+0.36%) |
Jul 18, 2023 | 157.69 | 162.36 | 157.69 | 161.69 | 215,343 | +4.27(+2.71%) |
Jul 17, 2023 | 155.44 | 159.87 | 155.31 | 157.42 | 225,537 | +1.40(+0.90%) |
Jul 14, 2023 | 160.06 | 160.06 | 154.56 | 156.02 | 150,631 | -3.26(-2.05%) |
Jul 13, 2023 | 158.23 | 159.55 | 157.14 | 159.28 | 100,400 | +1.89(+1.20%) |
Jul 12, 2023 | 155.70 | 157.56 | 153.92 | 157.39 | 150,607 | +3.95(+2.57%) |
Jul 11, 2023 | 152.81 | 153.96 | 152.11 | 153.44 | 144,828 | +1.40(+0.92%) |
Jul 10, 2023 | 149.97 | 153.69 | 149.97 | 152.04 | 115,588 | +1.80(+1.20%) |
Jul 07, 2023 | 146.66 | 151.78 | 146.66 | 150.24 | 306,205 | +3.41(+2.32%) |
Jul 06, 2023 | 146.82 | 147.74 | 144.73 | 146.83 | 131,924 | -1.88(-1.26%) |
Jul 05, 2023 | 149.58 | 150.03 | 147.55 | 148.71 | 175,511 | -2.01(-1.33%) |