Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 122.94 | 122.95 | 120.59 | 120.68 | 80,265 | -2.26(-1.84%) |
Sep 28, 2023 | 123.02 | 124.69 | 121.68 | 122.94 | 112,379 | +0.16(+0.13%) |
Sep 27, 2023 | 120.37 | 123.76 | 120.08 | 122.78 | 63,421 | +3.06(+2.55%) |
Sep 26, 2023 | 119.52 | 120.72 | 119.20 | 119.72 | 97,142 | -0.43(-0.36%) |
Sep 25, 2023 | 120.07 | 120.58 | 120.20 | 120.15 | 52,310 | +0.04(+0.03%) |
Sep 22, 2023 | 121.77 | 122.11 | 119.58 | 120.11 | 65,202 | -1.24(-1.03%) |
Sep 21, 2023 | 119.56 | 122.15 | 119.15 | 121.36 | 56,167 | +0.82(+0.68%) |
Sep 20, 2023 | 126.32 | 126.82 | 120.54 | 120.54 | 80,723 | -4.76(-3.80%) |
Sep 19, 2023 | 124.14 | 125.83 | 123.42 | 125.30 | 67,238 | +1.42(+1.15%) |
Sep 18, 2023 | 126.58 | 127.75 | 123.78 | 123.88 | 62,064 | -1.74(-1.39%) |
Sep 15, 2023 | 125.70 | 126.35 | 123.57 | 125.62 | 276,406 | -0.40(-0.32%) |
Sep 14, 2023 | 124.68 | 126.12 | 123.74 | 126.02 | 78,589 | +2.64(+2.14%) |
Sep 13, 2023 | 125.52 | 125.70 | 122.67 | 123.38 | 73,067 | -1.60(-1.28%) |
Sep 12, 2023 | 125.39 | 127.46 | 124.79 | 124.98 | 47,249 | -0.88(-0.70%) |
Sep 11, 2023 | 125.02 | 126.99 | 124.72 | 125.86 | 84,768 | +1.87(+1.51%) |
Sep 08, 2023 | 125.78 | 125.78 | 123.29 | 123.99 | 59,689 | -0.48(-0.38%) |
Sep 07, 2023 | 128.49 | 128.49 | 124.25 | 124.46 | 92,234 | -3.66(-2.86%) |
Sep 06, 2023 | 129.06 | 131.50 | 127.29 | 128.13 | 76,847 | -0.46(-0.36%) |
Sep 05, 2023 | 135.19 | 135.67 | 128.27 | 128.59 | 91,125 | -8.42(-6.15%) |
Sep 01, 2023 | 136.89 | 137.58 | 136.64 | 137.01 | 53,725 | +1.19(+0.88%) |
Aug 31, 2023 | 135.53 | 136.47 | 135.27 | 135.82 | 61,644 | +0.03(+0.02%) |
Aug 30, 2023 | 133.33 | 136.85 | 133.33 | 135.79 | 46,892 | +2.19(+1.64%) |
Aug 29, 2023 | 132.14 | 133.73 | 131.82 | 133.60 | 49,374 | +1.43(+1.09%) |
Aug 28, 2023 | 131.37 | 132.66 | 131.37 | 132.16 | 39,276 | +1.30(+0.99%) |
Aug 25, 2023 | 129.84 | 130.99 | 128.56 | 130.86 | 45,574 | +1.61(+1.25%) |
Aug 24, 2023 | 127.71 | 130.04 | 127.25 | 129.25 | 78,575 | +0.66(+0.51%) |
Aug 23, 2023 | 127.25 | 128.94 | 127.25 | 128.59 | 56,357 | +1.82(+1.43%) |
Aug 22, 2023 | 127.36 | 130.03 | 126.75 | 126.78 | 56,315 | +0.49(+0.39%) |
Aug 21, 2023 | 124.46 | 126.59 | 124.46 | 126.29 | 70,428 | +1.03(+0.82%) |
Aug 18, 2023 | 126.02 | 127.40 | 124.97 | 125.26 | 106,427 | -2.18(-1.71%) |
Aug 17, 2023 | 129.74 | 130.41 | 127.18 | 127.43 | 53,720 | -2.29(-1.76%) |
Aug 16, 2023 | 130.16 | 131.45 | 129.45 | 129.72 | 51,226 | -0.37(-0.28%) |
Aug 15, 2023 | 130.12 | 130.42 | 129.01 | 130.09 | 43,178 | -0.80(-0.62%) |
Aug 14, 2023 | 132.62 | 132.62 | 129.44 | 130.89 | 78,821 | -2.39(-1.79%) |
Aug 11, 2023 | 132.15 | 135.00 | 131.59 | 133.28 | 113,148 | +0.15(+0.11%) |
Aug 10, 2023 | 130.63 | 134.03 | 130.01 | 133.12 | 110,169 | +2.17(+1.65%) |
Aug 09, 2023 | 126.36 | 133.32 | 126.36 | 130.96 | 120,973 | +5.75(+4.59%) |
Aug 08, 2023 | 129.71 | 130.20 | 123.39 | 125.21 | 191,003 | -11.88(-8.67%) |
Aug 07, 2023 | 135.91 | 138.23 | 135.43 | 137.09 | 98,533 | +1.11(+0.82%) |
Aug 04, 2023 | 137.19 | 137.72 | 135.30 | 135.98 | 72,915 | -1.19(-0.87%) |
Aug 03, 2023 | 137.20 | 137.98 | 135.13 | 137.17 | 39,278 | -0.91(-0.66%) |
Aug 02, 2023 | 138.54 | 140.33 | 137.95 | 138.08 | 51,201 | -1.38(-0.99%) |
Aug 01, 2023 | 137.74 | 139.55 | 137.58 | 139.47 | 60,840 | +1.57(+1.14%) |
Jul 31, 2023 | 136.42 | 138.30 | 136.42 | 137.90 | 45,926 | +2.24(+1.65%) |
Jul 28, 2023 | 136.13 | 137.91 | 135.08 | 135.66 | 40,715 | +0.17(+0.12%) |
Jul 27, 2023 | 136.21 | 136.49 | 135.09 | 135.49 | 77,449 | +0.00(+0.00%) |
Jul 26, 2023 | 136.18 | 137.59 | 134.42 | 135.49 | 73,051 | -1.19(-0.87%) |
Jul 25, 2023 | 135.47 | 138.12 | 135.47 | 136.68 | 60,620 | +0.46(+0.34%) |
Jul 24, 2023 | 136.28 | 137.93 | 135.84 | 136.23 | 87,072 | -0.05(-0.04%) |
Jul 21, 2023 | 141.56 | 142.01 | 136.25 | 136.28 | 68,436 | -4.57(-3.25%) |
Jul 20, 2023 | 142.19 | 142.19 | 140.55 | 140.85 | 92,514 | -0.61(-0.43%) |
Jul 19, 2023 | 142.10 | 142.12 | 139.44 | 141.45 | 110,748 | -0.98(-0.69%) |
Jul 18, 2023 | 140.10 | 143.94 | 140.10 | 142.44 | 76,447 | +2.38(+1.70%) |
Jul 17, 2023 | 137.71 | 141.65 | 137.01 | 140.06 | 141,225 | +1.93(+1.40%) |
Jul 14, 2023 | 137.46 | 138.60 | 135.06 | 138.13 | 77,243 | +0.03(+0.02%) |
Jul 13, 2023 | 136.38 | 138.20 | 135.53 | 138.10 | 95,267 | +1.60(+1.17%) |
Jul 12, 2023 | 135.86 | 137.56 | 134.51 | 136.50 | 119,360 | +2.38(+1.77%) |
Jul 11, 2023 | 134.14 | 135.70 | 133.50 | 134.13 | 66,263 | +0.44(+0.33%) |
Jul 10, 2023 | 130.78 | 133.91 | 130.78 | 133.69 | 88,528 | +2.02(+1.53%) |
Jul 07, 2023 | 132.14 | 133.55 | 131.50 | 131.68 | 106,164 | -0.27(-0.20%) |
Jul 06, 2023 | 131.69 | 132.86 | 129.37 | 131.94 | 93,985 | -0.82(-0.62%) |
Jul 05, 2023 | 133.55 | 134.24 | 130.75 | 132.77 | 117,710 | -0.49(-0.37%) |