Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 117.85 | 118.24 | 115.48 | 115.89 | 273,797 | -0.54(-0.46%) |
Sep 28, 2023 | 114.88 | 117.99 | 114.76 | 116.43 | 303,160 | +1.05(+0.91%) |
Sep 27, 2023 | 115.57 | 116.29 | 114.09 | 115.38 | 265,844 | +0.74(+0.65%) |
Sep 26, 2023 | 114.80 | 115.13 | 113.96 | 114.64 | 212,949 | -0.84(-0.73%) |
Sep 25, 2023 | 114.05 | 115.70 | 114.79 | 115.48 | 202,535 | +0.95(+0.83%) |
Sep 22, 2023 | 115.48 | 116.75 | 113.74 | 114.53 | 188,348 | -0.02(-0.02%) |
Sep 21, 2023 | 114.04 | 116.46 | 113.33 | 114.55 | 275,249 | -1.44(-1.24%) |
Sep 20, 2023 | 118.23 | 118.35 | 115.89 | 115.99 | 254,645 | -1.30(-1.11%) |
Sep 19, 2023 | 117.67 | 118.36 | 115.83 | 117.29 | 385,309 | -0.84(-0.71%) |
Sep 18, 2023 | 121.51 | 121.90 | 117.52 | 118.13 | 843,212 | -3.60(-2.96%) |
Sep 15, 2023 | 121.97 | 123.55 | 120.20 | 121.73 | 1,677,770 | -1.21(-0.98%) |
Sep 14, 2023 | 122.91 | 123.86 | 120.88 | 122.94 | 435,210 | +1.34(+1.10%) |
Sep 13, 2023 | 122.00 | 122.88 | 120.61 | 121.60 | 418,315 | -0.24(-0.20%) |
Sep 12, 2023 | 123.00 | 124.47 | 121.33 | 121.84 | 418,888 | -2.08(-1.68%) |
Sep 11, 2023 | 128.30 | 128.72 | 123.22 | 123.92 | 348,490 | -2.42(-1.92%) |
Sep 08, 2023 | 126.75 | 127.74 | 124.60 | 126.34 | 261,911 | -0.59(-0.46%) |
Sep 07, 2023 | 128.66 | 128.66 | 124.00 | 126.93 | 518,628 | -4.40(-3.35%) |
Sep 06, 2023 | 131.39 | 132.81 | 130.16 | 131.33 | 255,062 | -0.05(-0.04%) |
Sep 05, 2023 | 134.04 | 134.41 | 130.09 | 131.38 | 398,033 | -3.84(-2.84%) |
Sep 01, 2023 | 135.51 | 135.87 | 133.91 | 135.22 | 241,636 | +0.36(+0.27%) |
Aug 31, 2023 | 133.50 | 136.83 | 133.50 | 134.86 | 476,543 | +1.03(+0.77%) |
Aug 30, 2023 | 135.00 | 135.00 | 131.85 | 133.83 | 393,578 | -2.84(-2.08%) |
Aug 29, 2023 | 130.48 | 137.14 | 129.65 | 136.67 | 373,484 | +5.84(+4.46%) |
Aug 28, 2023 | 132.54 | 134.26 | 129.89 | 130.83 | 383,396 | -0.05(-0.04%) |
Aug 25, 2023 | 130.83 | 131.82 | 126.96 | 130.88 | 479,501 | +0.52(+0.40%) |
Aug 24, 2023 | 135.19 | 135.19 | 130.04 | 130.36 | 406,225 | -4.61(-3.42%) |
Aug 23, 2023 | 134.30 | 136.25 | 133.51 | 134.97 | 267,541 | -0.60(-0.44%) |
Aug 22, 2023 | 137.13 | 137.52 | 134.84 | 135.57 | 222,577 | +0.00(+0.00%) |
Aug 21, 2023 | 132.38 | 136.35 | 132.37 | 135.57 | 242,492 | +3.31(+2.50%) |
Aug 18, 2023 | 130.73 | 133.40 | 130.32 | 132.26 | 222,095 | -0.24(-0.18%) |
Aug 17, 2023 | 135.05 | 135.05 | 132.17 | 132.50 | 197,572 | -2.01(-1.49%) |
Aug 16, 2023 | 137.32 | 138.22 | 134.21 | 134.51 | 289,533 | -2.53(-1.85%) |
Aug 15, 2023 | 138.85 | 139.48 | 136.51 | 137.04 | 279,789 | -3.14(-2.24%) |
Aug 14, 2023 | 136.04 | 140.38 | 136.04 | 140.18 | 264,910 | +3.49(+2.55%) |
Aug 11, 2023 | 136.32 | 137.89 | 135.77 | 136.69 | 318,415 | -1.58(-1.14%) |
Aug 10, 2023 | 137.74 | 140.78 | 137.40 | 138.27 | 242,407 | +1.31(+0.96%) |
Aug 09, 2023 | 137.39 | 138.19 | 135.37 | 136.96 | 264,274 | -0.80(-0.58%) |
Aug 08, 2023 | 137.63 | 139.15 | 135.22 | 137.76 | 265,626 | -2.55(-1.82%) |
Aug 07, 2023 | 140.67 | 140.68 | 138.00 | 140.31 | 159,064 | +0.19(+0.14%) |
Aug 04, 2023 | 140.61 | 143.12 | 138.84 | 140.12 | 248,718 | -2.00(-1.41%) |
Aug 03, 2023 | 139.64 | 142.37 | 137.28 | 142.12 | 348,089 | +1.23(+0.87%) |
Aug 02, 2023 | 144.06 | 144.16 | 140.13 | 140.89 | 303,221 | -6.01(-4.09%) |
Aug 01, 2023 | 146.62 | 148.05 | 145.80 | 146.90 | 272,052 | -2.24(-1.50%) |
Jul 31, 2023 | 146.68 | 149.82 | 146.49 | 149.14 | 383,519 | +2.48(+1.69%) |
Jul 28, 2023 | 146.84 | 147.90 | 143.78 | 146.66 | 544,549 | +2.39(+1.66%) |
Jul 27, 2023 | 145.69 | 149.20 | 142.88 | 144.27 | 738,667 | -0.13(-0.09%) |
Jul 26, 2023 | 147.95 | 148.80 | 142.11 | 144.40 | 929,409 | -14.32(-9.02%) |
Jul 25, 2023 | 155.32 | 160.22 | 155.32 | 158.72 | 345,384 | +2.87(+1.84%) |
Jul 24, 2023 | 157.63 | 159.36 | 155.25 | 155.85 | 222,713 | -2.00(-1.27%) |
Jul 21, 2023 | 159.95 | 161.63 | 156.84 | 157.85 | 367,470 | +0.00(+0.00%) |
Jul 20, 2023 | 161.33 | 161.33 | 156.49 | 157.85 | 339,891 | -5.22(-3.20%) |
Jul 19, 2023 | 166.15 | 166.29 | 161.80 | 163.07 | 188,665 | -3.04(-1.83%) |
Jul 18, 2023 | 164.87 | 166.87 | 163.14 | 166.11 | 159,527 | +0.62(+0.37%) |
Jul 17, 2023 | 159.78 | 166.56 | 159.00 | 165.49 | 315,599 | +6.33(+3.98%) |
Jul 14, 2023 | 163.87 | 164.83 | 158.38 | 159.16 | 235,534 | -6.08(-3.68%) |
Jul 13, 2023 | 162.71 | 166.94 | 162.25 | 165.24 | 308,805 | +3.50(+2.16%) |
Jul 12, 2023 | 162.69 | 163.41 | 161.34 | 161.74 | 220,832 | +1.88(+1.18%) |
Jul 11, 2023 | 160.43 | 160.43 | 156.32 | 159.86 | 210,939 | -0.21(-0.13%) |
Jul 10, 2023 | 154.96 | 160.52 | 154.96 | 160.07 | 207,794 | +5.35(+3.46%) |
Jul 07, 2023 | 153.00 | 156.77 | 152.98 | 154.72 | 182,050 | +1.56(+1.02%) |
Jul 06, 2023 | 151.00 | 153.25 | 150.07 | 153.16 | 244,018 | -1.09(-0.71%) |
Jul 05, 2023 | 158.97 | 158.97 | 154.10 | 154.25 | 325,620 | -6.12(-3.82%) |