Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 122.98 | 124.47 | 122.43 | 122.89 | 1,092,700 | -0.01(-0.01%) |
Sep 28, 2023 | 121.00 | 124.37 | 120.99 | 122.90 | 982,604 | +1.87(+1.54%) |
Sep 27, 2023 | 120.34 | 121.16 | 118.90 | 121.04 | 1,079,439 | +1.23(+1.03%) |
Sep 26, 2023 | 120.38 | 122.51 | 119.75 | 119.80 | 921,109 | -2.25(-1.85%) |
Sep 25, 2023 | 120.16 | 122.10 | 121.16 | 122.06 | 537,871 | +1.28(+1.06%) |
Sep 22, 2023 | 122.76 | 123.37 | 120.66 | 120.78 | 710,889 | -1.94(-1.58%) |
Sep 21, 2023 | 122.66 | 125.45 | 121.44 | 122.72 | 996,658 | -0.34(-0.28%) |
Sep 20, 2023 | 123.92 | 124.96 | 122.88 | 123.06 | 747,213 | +0.21(+0.17%) |
Sep 19, 2023 | 123.58 | 123.63 | 121.46 | 122.85 | 910,175 | -0.28(-0.23%) |
Sep 18, 2023 | 126.00 | 126.00 | 122.82 | 123.13 | 797,637 | -2.54(-2.02%) |
Sep 15, 2023 | 123.92 | 125.72 | 123.64 | 125.66 | 2,390,501 | +0.35(+0.28%) |
Sep 14, 2023 | 124.42 | 126.02 | 124.01 | 125.31 | 1,022,152 | +2.69(+2.20%) |
Sep 13, 2023 | 126.88 | 127.22 | 121.70 | 122.62 | 853,283 | -3.34(-2.65%) |
Sep 12, 2023 | 123.84 | 126.30 | 123.19 | 125.97 | 1,442,404 | +3.35(+2.73%) |
Sep 11, 2023 | 119.40 | 123.92 | 119.40 | 122.61 | 1,215,426 | +4.26(+3.60%) |
Sep 08, 2023 | 116.34 | 118.43 | 114.51 | 118.36 | 861,766 | +2.38(+2.05%) |
Sep 07, 2023 | 117.93 | 118.67 | 114.90 | 115.97 | 1,254,796 | -2.39(-2.02%) |
Sep 06, 2023 | 119.63 | 120.44 | 117.55 | 118.36 | 799,568 | -1.96(-1.63%) |
Sep 05, 2023 | 121.99 | 122.92 | 120.28 | 120.33 | 725,554 | -1.90(-1.55%) |
Sep 01, 2023 | 122.25 | 124.77 | 122.03 | 122.22 | 1,193,562 | +0.69(+0.57%) |
Aug 31, 2023 | 122.06 | 122.62 | 120.58 | 121.53 | 995,945 | -0.08(-0.06%) |
Aug 30, 2023 | 123.07 | 123.84 | 120.88 | 121.61 | 1,239,485 | -1.69(-1.37%) |
Aug 29, 2023 | 121.99 | 124.05 | 121.17 | 123.30 | 663,484 | +1.05(+0.86%) |
Aug 28, 2023 | 121.72 | 123.37 | 121.01 | 122.26 | 581,169 | +1.46(+1.21%) |
Aug 25, 2023 | 122.00 | 122.58 | 119.59 | 120.79 | 465,885 | -0.70(-0.58%) |
Aug 24, 2023 | 121.53 | 123.89 | 121.46 | 121.50 | 437,039 | -0.21(-0.17%) |
Aug 23, 2023 | 120.65 | 122.34 | 119.71 | 121.71 | 616,127 | +0.80(+0.66%) |
Aug 22, 2023 | 122.98 | 123.68 | 120.86 | 120.91 | 791,065 | -2.59(-2.10%) |
Aug 21, 2023 | 123.42 | 123.75 | 121.92 | 123.50 | 556,568 | +0.68(+0.56%) |
Aug 18, 2023 | 122.63 | 123.75 | 122.05 | 122.81 | 550,331 | -1.02(-0.82%) |
Aug 17, 2023 | 124.31 | 124.69 | 123.09 | 123.83 | 568,557 | +0.44(+0.36%) |
Aug 16, 2023 | 122.26 | 124.15 | 121.09 | 123.39 | 959,717 | +1.05(+0.86%) |
Aug 15, 2023 | 125.96 | 126.05 | 122.12 | 122.34 | 1,242,565 | -5.46(-4.27%) |
Aug 14, 2023 | 129.60 | 129.61 | 127.52 | 127.81 | 677,437 | -2.92(-2.23%) |
Aug 11, 2023 | 129.00 | 131.10 | 128.53 | 130.72 | 470,970 | +0.77(+0.59%) |
Aug 10, 2023 | 130.82 | 131.55 | 129.00 | 129.95 | 714,790 | +0.00(+0.00%) |
Aug 09, 2023 | 133.10 | 133.76 | 129.65 | 129.95 | 703,572 | -4.22(-3.15%) |
Aug 08, 2023 | 132.09 | 134.32 | 128.98 | 134.17 | 859,682 | -1.98(-1.45%) |
Aug 07, 2023 | 135.07 | 136.99 | 134.98 | 136.16 | 640,938 | +1.62(+1.20%) |
Aug 04, 2023 | 133.44 | 135.57 | 133.44 | 134.54 | 827,728 | +0.05(+0.04%) |
Aug 03, 2023 | 132.19 | 134.72 | 131.60 | 134.49 | 736,248 | +1.34(+1.00%) |
Aug 02, 2023 | 131.73 | 134.41 | 131.38 | 133.15 | 1,011,674 | -0.26(-0.19%) |
Aug 01, 2023 | 133.17 | 133.73 | 131.24 | 133.41 | 1,042,535 | -1.12(-0.83%) |
Jul 31, 2023 | 135.99 | 136.27 | 133.13 | 134.53 | 1,852,087 | -0.18(-0.14%) |
Jul 28, 2023 | 134.66 | 134.89 | 133.34 | 134.71 | 802,301 | +1.76(+1.32%) |
Jul 27, 2023 | 135.49 | 136.81 | 132.30 | 132.95 | 933,806 | -2.14(-1.58%) |
Jul 26, 2023 | 135.19 | 136.50 | 134.32 | 135.09 | 1,045,300 | +2.47(+1.86%) |
Jul 25, 2023 | 134.66 | 135.35 | 132.50 | 132.62 | 964,705 | -1.85(-1.37%) |
Jul 24, 2023 | 132.72 | 135.62 | 132.72 | 134.46 | 1,027,083 | +1.86(+1.40%) |
Jul 21, 2023 | 134.41 | 134.50 | 131.22 | 132.61 | 1,693,874 | -0.65(-0.49%) |
Jul 20, 2023 | 132.93 | 133.55 | 130.30 | 133.26 | 1,587,571 | +0.42(+0.32%) |
Jul 19, 2023 | 132.39 | 135.87 | 130.87 | 132.84 | 2,400,202 | +3.21(+2.48%) |
Jul 18, 2023 | 125.72 | 130.02 | 125.72 | 129.62 | 1,352,153 | +3.28(+2.60%) |
Jul 17, 2023 | 125.78 | 127.32 | 124.70 | 126.34 | 903,213 | +0.54(+0.43%) |
Jul 14, 2023 | 129.28 | 129.28 | 123.88 | 125.81 | 971,073 | -2.41(-1.88%) |
Jul 13, 2023 | 127.35 | 129.61 | 126.83 | 128.21 | 839,431 | +1.73(+1.37%) |
Jul 12, 2023 | 127.67 | 130.12 | 126.03 | 126.48 | 1,333,833 | +0.04(+0.03%) |
Jul 11, 2023 | 125.62 | 126.68 | 124.11 | 126.44 | 997,787 | +1.90(+1.53%) |
Jul 10, 2023 | 123.07 | 125.31 | 122.75 | 124.54 | 944,583 | +0.88(+0.71%) |
Jul 07, 2023 | 120.46 | 124.83 | 120.21 | 123.66 | 1,178,359 | +3.13(+2.59%) |
Jul 06, 2023 | 118.25 | 120.86 | 117.18 | 120.53 | 1,032,814 | -0.20(-0.17%) |
Jul 05, 2023 | 121.06 | 122.46 | 120.06 | 120.74 | 937,364 | -1.86(-1.51%) |