Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 126.59 | 127.40 | 124.76 | 125.26 | 455,727 | -1.07(-0.84%) |
Sep 28, 2023 | 123.85 | 126.89 | 123.03 | 126.32 | 512,824 | +2.59(+2.09%) |
Sep 27, 2023 | 125.38 | 126.64 | 121.60 | 123.73 | 525,228 | -1.64(-1.31%) |
Sep 26, 2023 | 127.16 | 127.90 | 125.30 | 125.38 | 393,502 | -2.21(-1.73%) |
Sep 25, 2023 | 126.05 | 127.94 | 127.22 | 127.59 | 252,288 | +1.05(+0.83%) |
Sep 22, 2023 | 126.05 | 127.51 | 125.91 | 126.54 | 325,177 | +0.41(+0.32%) |
Sep 21, 2023 | 127.86 | 128.12 | 125.68 | 126.13 | 426,881 | -2.43(-1.89%) |
Sep 20, 2023 | 128.05 | 130.10 | 128.05 | 128.56 | 639,125 | +1.23(+0.97%) |
Sep 19, 2023 | 126.76 | 128.96 | 126.00 | 127.33 | 535,641 | +0.38(+0.30%) |
Sep 18, 2023 | 125.71 | 127.64 | 125.53 | 126.95 | 576,153 | +1.28(+1.02%) |
Sep 15, 2023 | 126.53 | 127.06 | 124.70 | 125.67 | 832,832 | -1.38(-1.08%) |
Sep 14, 2023 | 128.19 | 128.60 | 125.93 | 127.04 | 277,118 | +1.12(+0.89%) |
Sep 13, 2023 | 126.38 | 126.99 | 125.53 | 125.92 | 381,133 | -0.48(-0.38%) |
Sep 12, 2023 | 129.75 | 129.87 | 126.31 | 126.40 | 461,999 | -3.77(-2.89%) |
Sep 11, 2023 | 130.97 | 132.56 | 130.09 | 130.17 | 686,877 | -0.84(-0.64%) |
Sep 08, 2023 | 127.88 | 132.92 | 127.26 | 131.01 | 938,443 | +3.39(+2.65%) |
Sep 07, 2023 | 126.59 | 128.32 | 126.21 | 127.62 | 615,757 | +0.62(+0.49%) |
Sep 06, 2023 | 127.84 | 128.82 | 126.02 | 127.00 | 709,549 | -1.39(-1.09%) |
Sep 05, 2023 | 133.58 | 133.64 | 127.58 | 128.40 | 578,648 | -5.67(-4.23%) |
Sep 01, 2023 | 135.20 | 135.46 | 132.63 | 134.06 | 431,665 | -0.13(-0.10%) |
Aug 31, 2023 | 134.38 | 135.37 | 134.12 | 134.19 | 551,902 | -0.10(-0.07%) |
Aug 30, 2023 | 134.71 | 135.12 | 134.06 | 134.29 | 302,391 | +0.24(+0.18%) |
Aug 29, 2023 | 132.31 | 134.69 | 131.45 | 134.06 | 429,104 | +1.74(+1.32%) |
Aug 28, 2023 | 130.93 | 132.77 | 130.93 | 132.31 | 396,342 | +1.75(+1.34%) |
Aug 25, 2023 | 129.84 | 130.88 | 128.69 | 130.56 | 564,610 | +1.11(+0.86%) |
Aug 24, 2023 | 129.69 | 132.51 | 129.42 | 129.45 | 374,674 | -0.37(-0.28%) |
Aug 23, 2023 | 130.88 | 130.88 | 129.36 | 129.82 | 303,722 | -0.22(-0.17%) |
Aug 22, 2023 | 128.07 | 130.24 | 127.61 | 130.04 | 565,630 | +2.41(+1.89%) |
Aug 21, 2023 | 128.06 | 128.65 | 126.72 | 127.63 | 479,812 | -0.26(-0.20%) |
Aug 18, 2023 | 126.55 | 128.36 | 126.55 | 127.89 | 521,908 | +0.73(+0.57%) |
Aug 17, 2023 | 128.90 | 129.83 | 126.59 | 127.16 | 656,083 | -1.90(-1.47%) |
Aug 16, 2023 | 130.02 | 132.09 | 129.03 | 129.06 | 437,615 | -1.02(-0.79%) |
Aug 15, 2023 | 131.28 | 131.88 | 129.32 | 130.09 | 686,077 | -1.28(-0.98%) |
Aug 14, 2023 | 130.12 | 131.42 | 129.18 | 131.37 | 614,485 | +0.53(+0.40%) |
Aug 11, 2023 | 130.26 | 131.65 | 130.15 | 130.84 | 526,809 | +0.16(+0.12%) |
Aug 10, 2023 | 131.26 | 132.41 | 130.13 | 130.68 | 983,878 | -0.22(-0.17%) |
Aug 09, 2023 | 136.00 | 136.50 | 130.78 | 130.90 | 864,717 | -4.67(-3.44%) |
Aug 08, 2023 | 135.06 | 135.64 | 132.74 | 135.57 | 758,905 | -0.41(-0.30%) |
Aug 07, 2023 | 134.28 | 136.01 | 134.17 | 135.97 | 522,293 | +2.32(+1.73%) |
Aug 04, 2023 | 134.64 | 134.95 | 132.49 | 133.66 | 1,665,636 | -0.94(-0.70%) |
Aug 03, 2023 | 136.02 | 136.79 | 134.45 | 134.60 | 751,897 | -1.27(-0.94%) |
Aug 02, 2023 | 138.52 | 139.48 | 135.58 | 135.88 | 723,461 | -2.66(-1.92%) |
Aug 01, 2023 | 138.33 | 139.46 | 136.89 | 138.53 | 600,618 | +0.30(+0.22%) |
Jul 31, 2023 | 138.27 | 138.46 | 136.02 | 138.23 | 645,444 | +0.22(+0.16%) |
Jul 28, 2023 | 139.03 | 139.22 | 136.86 | 138.01 | 799,235 | +0.69(+0.50%) |
Jul 27, 2023 | 141.79 | 141.79 | 136.36 | 137.33 | 1,022,391 | -3.36(-2.39%) |
Jul 26, 2023 | 143.11 | 145.53 | 137.78 | 140.69 | 1,932,379 | -8.17(-5.49%) |
Jul 25, 2023 | 146.67 | 149.50 | 145.65 | 148.86 | 857,089 | +1.31(+0.89%) |
Jul 24, 2023 | 148.59 | 149.40 | 147.13 | 147.54 | 524,771 | -0.19(-0.13%) |
Jul 21, 2023 | 150.99 | 151.58 | 147.34 | 147.73 | 673,021 | -2.89(-1.92%) |
Jul 20, 2023 | 152.85 | 152.91 | 149.77 | 150.63 | 510,504 | -0.97(-0.64%) |
Jul 19, 2023 | 151.72 | 152.46 | 148.23 | 151.59 | 817,867 | -0.63(-0.41%) |
Jul 18, 2023 | 151.68 | 153.92 | 151.24 | 152.22 | 492,911 | -0.42(-0.27%) |
Jul 17, 2023 | 152.06 | 153.07 | 150.69 | 152.64 | 512,720 | -0.24(-0.16%) |
Jul 14, 2023 | 152.80 | 156.62 | 150.91 | 152.88 | 798,518 | +0.59(+0.38%) |
Jul 13, 2023 | 153.06 | 153.50 | 151.64 | 152.29 | 469,341 | -0.86(-0.56%) |
Jul 12, 2023 | 152.42 | 153.40 | 150.96 | 153.14 | 734,995 | +1.24(+0.82%) |
Jul 11, 2023 | 153.55 | 154.18 | 151.25 | 151.90 | 580,286 | -0.94(-0.62%) |
Jul 10, 2023 | 150.11 | 153.35 | 149.50 | 152.85 | 775,294 | +2.68(+1.78%) |
Jul 07, 2023 | 150.49 | 152.03 | 149.84 | 150.17 | 777,889 | -0.97(-0.64%) |
Jul 06, 2023 | 152.39 | 152.39 | 149.71 | 151.13 | 625,481 | -1.71(-1.12%) |
Jul 05, 2023 | 154.34 | 154.93 | 152.33 | 152.85 | 670,137 | -1.75(-1.13%) |