Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 125.29 | 125.42 | 122.37 | 122.58 | 3,489,794 | -2.62(-2.09%) |
Sep 28, 2023 | 125.05 | 126.99 | 124.62 | 125.20 | 2,351,937 | -0.33(-0.26%) |
Sep 27, 2023 | 125.20 | 126.70 | 124.17 | 125.53 | 2,828,448 | +2.83(+2.31%) |
Sep 26, 2023 | 120.31 | 123.40 | 120.07 | 122.69 | 3,497,230 | +1.19(+0.98%) |
Sep 25, 2023 | 118.88 | 121.68 | 120.88 | 121.50 | 2,802,888 | +2.93(+2.47%) |
Sep 22, 2023 | 119.40 | 119.78 | 117.51 | 118.58 | 3,332,685 | +0.03(+0.02%) |
Sep 21, 2023 | 122.04 | 122.59 | 118.21 | 118.55 | 3,737,614 | -2.81(-2.32%) |
Sep 20, 2023 | 123.78 | 125.24 | 121.14 | 121.36 | 3,949,112 | -3.38(-2.71%) |
Sep 19, 2023 | 128.91 | 129.14 | 123.51 | 124.74 | 3,796,981 | -2.78(-2.18%) |
Sep 18, 2023 | 129.31 | 129.43 | 126.82 | 127.53 | 2,067,140 | -0.29(-0.23%) |
Sep 15, 2023 | 129.11 | 130.17 | 127.26 | 127.82 | 5,046,840 | -2.40(-1.84%) |
Sep 14, 2023 | 130.02 | 131.56 | 129.36 | 130.22 | 2,450,856 | +1.69(+1.32%) |
Sep 13, 2023 | 129.69 | 130.11 | 127.57 | 128.53 | 2,030,385 | -1.14(-0.88%) |
Sep 12, 2023 | 127.13 | 129.79 | 127.08 | 129.67 | 2,829,300 | +3.79(+3.01%) |
Sep 11, 2023 | 129.35 | 129.93 | 125.21 | 125.88 | 2,927,890 | -2.47(-1.93%) |
Sep 08, 2023 | 128.30 | 129.33 | 127.76 | 128.35 | 2,480,082 | +1.14(+0.90%) |
Sep 07, 2023 | 128.79 | 129.41 | 127.06 | 127.21 | 1,642,845 | -1.52(-1.18%) |
Sep 06, 2023 | 128.84 | 130.00 | 127.67 | 128.73 | 2,084,157 | -0.26(-0.20%) |
Sep 05, 2023 | 127.61 | 130.94 | 127.33 | 128.99 | 3,865,165 | +2.33(+1.84%) |
Sep 01, 2023 | 126.38 | 127.42 | 125.71 | 126.66 | 2,546,059 | +2.28(+1.83%) |
Aug 31, 2023 | 123.99 | 124.72 | 122.61 | 124.38 | 2,851,512 | +0.82(+0.67%) |
Aug 30, 2023 | 124.33 | 124.43 | 123.25 | 123.56 | 1,698,108 | -0.08(-0.06%) |
Aug 29, 2023 | 123.32 | 123.72 | 121.78 | 123.63 | 2,249,295 | +0.42(+0.34%) |
Aug 28, 2023 | 123.50 | 124.63 | 122.46 | 123.22 | 1,898,765 | +0.33(+0.27%) |
Aug 25, 2023 | 122.24 | 123.41 | 120.83 | 122.89 | 2,499,921 | +1.35(+1.11%) |
Aug 24, 2023 | 123.25 | 124.61 | 121.23 | 121.53 | 2,907,313 | -3.10(-2.49%) |
Aug 23, 2023 | 123.74 | 124.68 | 122.54 | 124.64 | 1,766,426 | -0.34(-0.27%) |
Aug 22, 2023 | 126.19 | 127.20 | 124.91 | 124.98 | 1,957,547 | -1.09(-0.87%) |
Aug 21, 2023 | 127.20 | 128.02 | 125.35 | 126.07 | 1,683,008 | -0.25(-0.20%) |
Aug 18, 2023 | 124.59 | 126.45 | 123.87 | 126.32 | 2,116,358 | +0.87(+0.69%) |
Aug 17, 2023 | 126.45 | 127.06 | 125.20 | 125.45 | 1,900,026 | +1.09(+0.88%) |
Aug 16, 2023 | 125.35 | 126.69 | 123.86 | 124.36 | 1,882,046 | -0.52(-0.42%) |
Aug 15, 2023 | 126.45 | 126.59 | 124.28 | 124.88 | 1,652,191 | -2.26(-1.78%) |
Aug 14, 2023 | 127.71 | 127.79 | 126.16 | 127.14 | 1,488,081 | -0.82(-0.64%) |
Aug 11, 2023 | 126.51 | 128.45 | 126.41 | 127.97 | 1,908,429 | +1.24(+0.98%) |
Aug 10, 2023 | 126.68 | 127.99 | 125.48 | 126.73 | 2,422,873 | +0.23(+0.18%) |
Aug 09, 2023 | 125.34 | 127.72 | 125.12 | 126.50 | 3,503,599 | +2.33(+1.88%) |
Aug 08, 2023 | 121.39 | 124.40 | 120.64 | 124.16 | 3,059,877 | +0.74(+0.60%) |
Aug 07, 2023 | 126.14 | 126.14 | 123.04 | 123.42 | 3,996,604 | -2.10(-1.67%) |
Aug 04, 2023 | 130.55 | 131.44 | 124.90 | 125.52 | 5,928,155 | -1.83(-1.44%) |
Aug 03, 2023 | 126.06 | 128.90 | 125.62 | 127.35 | 4,448,862 | +1.60(+1.27%) |
Aug 02, 2023 | 126.44 | 127.47 | 124.44 | 125.75 | 3,362,354 | -1.65(-1.30%) |
Aug 01, 2023 | 127.20 | 127.69 | 125.87 | 127.40 | 2,676,143 | -0.75(-0.59%) |
Jul 31, 2023 | 127.23 | 128.58 | 126.87 | 128.16 | 2,899,595 | +1.77(+1.40%) |
Jul 28, 2023 | 125.04 | 126.58 | 123.54 | 126.39 | 3,238,749 | +1.88(+1.51%) |
Jul 27, 2023 | 125.71 | 126.15 | 123.81 | 124.51 | 3,196,386 | -0.54(-0.43%) |
Jul 26, 2023 | 122.45 | 125.15 | 122.39 | 125.05 | 2,977,258 | +0.79(+0.64%) |
Jul 25, 2023 | 122.02 | 124.44 | 121.49 | 124.26 | 2,361,883 | +2.27(+1.86%) |
Jul 24, 2023 | 120.88 | 123.23 | 120.69 | 121.99 | 2,686,509 | +1.49(+1.24%) |
Jul 21, 2023 | 119.93 | 120.57 | 119.17 | 120.50 | 2,323,412 | +1.08(+0.91%) |
Jul 20, 2023 | 120.20 | 120.61 | 118.78 | 119.42 | 2,719,192 | +1.02(+0.86%) |
Jul 19, 2023 | 118.75 | 120.57 | 117.87 | 118.40 | 2,259,314 | -0.32(-0.27%) |
Jul 18, 2023 | 114.42 | 119.55 | 114.30 | 118.72 | 3,240,590 | +3.95(+3.45%) |
Jul 17, 2023 | 114.31 | 115.72 | 114.29 | 114.77 | 2,332,485 | -0.24(-0.21%) |
Jul 14, 2023 | 117.16 | 117.16 | 113.87 | 115.01 | 2,831,765 | -2.72(-2.31%) |
Jul 13, 2023 | 117.19 | 119.42 | 116.45 | 117.73 | 2,963,422 | +0.83(+0.71%) |
Jul 12, 2023 | 115.74 | 117.02 | 115.02 | 116.90 | 3,808,943 | +2.03(+1.76%) |
Jul 11, 2023 | 111.89 | 115.16 | 111.77 | 114.88 | 3,087,228 | +3.68(+3.31%) |
Jul 10, 2023 | 110.90 | 112.66 | 110.83 | 111.20 | 3,222,747 | -0.41(-0.37%) |
Jul 07, 2023 | 107.44 | 113.02 | 107.20 | 111.61 | 4,771,555 | +3.79(+3.52%) |
Jul 06, 2023 | 108.59 | 109.49 | 106.07 | 107.82 | 3,918,153 | -1.96(-1.79%) |
Jul 05, 2023 | 110.72 | 110.87 | 109.28 | 109.78 | 3,136,616 | -0.39(-0.36%) |