Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 136.03 | 137.05 | 135.05 | 135.05 | 2,097 | -1.10(-0.81%) |
Sep 28, 2023 | 135.35 | 136.29 | 133.63 | 136.15 | 1,456 | +2.99(+2.25%) |
Sep 27, 2023 | 136.00 | 137.59 | 133.16 | 133.16 | 1,900 | -1.79(-1.33%) |
Sep 26, 2023 | 132.85 | 137.84 | 132.85 | 134.95 | 7,358 | -2.04(-1.49%) |
Sep 25, 2023 | 135.07 | 136.99 | 136.99 | 136.99 | 865 | -0.94(-0.68%) |
Sep 22, 2023 | 137.93 | 137.93 | 137.93 | 137.93 | 731 | +3.98(+2.97%) |
Sep 21, 2023 | 134.80 | 134.80 | 133.95 | 133.95 | 960 | -2.39(-1.75%) |
Sep 20, 2023 | 137.60 | 137.60 | 136.34 | 136.34 | 642 | +5.66(+4.34%) |
Sep 19, 2023 | 133.35 | 133.35 | 130.68 | 130.68 | 857 | -0.78(-0.59%) |
Sep 18, 2023 | 135.42 | 137.84 | 131.46 | 131.46 | 3,626 | -6.82(-4.94%) |
Sep 15, 2023 | 138.28 | 138.28 | 138.28 | 138.28 | 800 | +5.28(+3.97%) |
Sep 14, 2023 | 133.00 | 133.00 | 131.60 | 133.00 | 608 | +2.92(+2.24%) |
Sep 13, 2023 | 133.84 | 133.90 | 130.08 | 130.08 | 48,397 | -2.14(-1.62%) |
Sep 12, 2023 | 133.17 | 133.17 | 132.22 | 132.22 | 560 | -3.47(-2.56%) |
Sep 08, 2023 | 135.70 | 458 | +1.02(+0.76%) | |||
Sep 07, 2023 | 134.29 | 135.29 | 133.00 | 134.68 | 3,379 | +0.78(+0.58%) |
Sep 05, 2023 | 133.90 | 784 | -2.10(-1.54%) | |||
Sep 01, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 555 | +1.96(+1.46%) |
Aug 31, 2023 | 134.04 | 134.04 | 134.04 | 134.04 | 446 | -2.69(-1.96%) |
Aug 30, 2023 | 139.88 | 139.88 | 136.72 | 136.72 | 971 | -2.38(-1.71%) |
Aug 29, 2023 | 135.60 | 139.10 | 132.50 | 139.10 | 1,151 | +2.46(+1.80%) |
Aug 28, 2023 | 135.00 | 136.64 | 135.00 | 136.64 | 1,095 | +0.67(+0.49%) |
Aug 25, 2023 | 131.55 | 136.35 | 131.55 | 135.97 | 1,642 | -0.03(-0.02%) |
Aug 24, 2023 | 134.96 | 136.00 | 134.96 | 136.00 | 5,786 | -3.35(-2.40%) |
Aug 23, 2023 | 136.49 | 139.35 | 136.03 | 139.35 | 3,271 | +3.55(+2.61%) |
Aug 22, 2023 | 137.54 | 137.54 | 133.00 | 135.80 | 1,699 | -1.15(-0.84%) |
Aug 21, 2023 | 136.25 | 136.95 | 136.25 | 136.95 | 1,084 | +0.92(+0.68%) |
Aug 18, 2023 | 136.20 | 136.20 | 135.01 | 136.03 | 7,114 | -1.44(-1.05%) |
Aug 17, 2023 | 136.85 | 137.47 | 136.85 | 137.47 | 1,528 | -0.09(-0.06%) |
Aug 15, 2023 | 137.56 | 391 | -5.64(-3.94%) | |||
Aug 14, 2023 | 140.79 | 143.20 | 140.79 | 143.20 | 1,828 | +1.68(+1.19%) |
Aug 11, 2023 | 141.52 | 141.52 | 141.52 | 141.52 | 652 | +3.57(+2.59%) |
Aug 10, 2023 | 143.42 | 143.42 | 137.95 | 137.95 | 3,600 | -3.40(-2.41%) |
Aug 08, 2023 | 141.35 | 627 | +0.07(+0.05%) | |||
Aug 07, 2023 | 138.69 | 141.28 | 138.69 | 141.28 | 1,073 | +1.04(+0.74%) |
Aug 04, 2023 | 139.10 | 140.24 | 137.94 | 140.24 | 3,501 | +1.23(+0.88%) |
Aug 03, 2023 | 139.01 | 139.01 | 139.01 | 139.01 | 755 | -0.12(-0.08%) |
Aug 02, 2023 | 139.12 | 139.12 | 139.12 | 139.12 | 477 | -3.72(-2.61%) |
Aug 01, 2023 | 139.50 | 142.85 | 139.00 | 142.85 | 5,419 | -4.15(-2.82%) |
Jul 31, 2023 | 139.95 | 147.00 | 139.95 | 147.00 | 2,001 | +6.16(+4.37%) |
Jul 28, 2023 | 141.64 | 141.64 | 140.84 | 140.84 | 928 | +0.39(+0.28%) |
Jul 27, 2023 | 140.45 | 140.45 | 140.45 | 140.45 | 1,191 | -0.05(-0.04%) |
Jul 26, 2023 | 140.50 | 140.50 | 140.50 | 140.50 | 1,117 | +3.40(+2.48%) |
Jul 25, 2023 | 136.82 | 138.92 | 136.60 | 137.10 | 2,382 | -2.18(-1.57%) |
Jul 24, 2023 | 139.28 | 139.28 | 139.28 | 139.28 | 560 | +2.36(+1.72%) |
Jul 21, 2023 | 138.46 | 139.84 | 136.72 | 136.92 | 1,191 | -1.08(-0.78%) |
Jul 20, 2023 | 138.02 | 138.02 | 138.00 | 138.00 | 993 | +0.94(+0.69%) |
Jul 19, 2023 | 137.06 | 137.06 | 135.08 | 137.06 | 600 | +2.61(+1.94%) |
Jul 18, 2023 | 135.70 | 135.70 | 134.45 | 134.45 | 788 | -1.33(-0.98%) |
Jul 17, 2023 | 135.78 | 135.78 | 135.78 | 135.78 | 583 | -2.84(-2.05%) |
Jul 14, 2023 | 138.00 | 141.65 | 138.00 | 138.62 | 3,874 | +5.02(+3.76%) |
Jul 13, 2023 | 134.00 | 134.00 | 133.60 | 133.60 | 727 | -0.72(-0.54%) |
Jul 12, 2023 | 129.00 | 134.32 | 129.00 | 134.32 | 788 | +3.07(+2.34%) |
Jul 10, 2023 | 131.25 | 289 | +3.50(+2.74%) | |||
Jul 07, 2023 | 129.36 | 131.22 | 127.75 | 127.75 | 1,145 | -4.69(-3.54%) |
Jul 06, 2023 | 132.28 | 132.44 | 131.15 | 132.44 | 1,152 | -1.56(-1.16%) |
Jul 05, 2023 | 134.00 | 134.00 | 133.75 | 134.00 | 847 | +0.76(+0.57%) |