Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 118.82 | 118.83 | 116.98 | 117.46 | 1,761,931 | -0.73(-0.62%) |
Sep 28, 2023 | 118.69 | 118.84 | 117.56 | 118.19 | 1,357,214 | -0.06(-0.05%) |
Sep 27, 2023 | 120.11 | 120.45 | 117.59 | 118.25 | 1,509,207 | -1.82(-1.51%) |
Sep 26, 2023 | 119.43 | 120.81 | 119.43 | 120.06 | 1,415,090 | +0.05(+0.04%) |
Sep 25, 2023 | 120.48 | 120.24 | 119.56 | 120.02 | 1,175,877 | -0.48(-0.40%) |
Sep 22, 2023 | 121.57 | 122.14 | 120.28 | 120.49 | 1,481,384 | -1.26(-1.04%) |
Sep 21, 2023 | 122.08 | 122.84 | 121.59 | 121.76 | 1,724,166 | +0.33(+0.27%) |
Sep 20, 2023 | 121.40 | 122.31 | 120.77 | 121.43 | 1,247,232 | +0.55(+0.45%) |
Sep 19, 2023 | 121.24 | 121.44 | 120.37 | 120.88 | 970,155 | -0.73(-0.60%) |
Sep 18, 2023 | 121.87 | 122.25 | 121.05 | 121.61 | 1,417,834 | +0.11(+0.09%) |
Sep 15, 2023 | 122.18 | 123.27 | 121.27 | 121.50 | 2,339,978 | -0.85(-0.69%) |
Sep 14, 2023 | 121.74 | 122.59 | 121.35 | 122.35 | 1,010,476 | +0.87(+0.71%) |
Sep 13, 2023 | 121.84 | 122.26 | 121.24 | 121.48 | 1,395,508 | +0.16(+0.13%) |
Sep 12, 2023 | 124.45 | 124.51 | 121.14 | 121.33 | 1,839,710 | -3.13(-2.51%) |
Sep 11, 2023 | 124.44 | 125.07 | 124.20 | 124.46 | 1,349,794 | +0.55(+0.45%) |
Sep 08, 2023 | 123.77 | 124.32 | 123.26 | 123.90 | 1,297,744 | +0.34(+0.28%) |
Sep 07, 2023 | 122.33 | 124.33 | 121.83 | 123.56 | 1,773,587 | +1.67(+1.37%) |
Sep 06, 2023 | 122.24 | 123.19 | 121.89 | 121.89 | 2,218,313 | -0.41(-0.34%) |
Sep 05, 2023 | 122.14 | 122.84 | 121.81 | 122.31 | 2,282,800 | -0.42(-0.35%) |
Sep 01, 2023 | 124.17 | 124.32 | 121.83 | 122.73 | 2,359,269 | -1.32(-1.06%) |
Aug 31, 2023 | 124.63 | 124.92 | 124.02 | 124.05 | 1,864,695 | -0.61(-0.49%) |
Aug 30, 2023 | 124.75 | 125.36 | 124.35 | 124.66 | 966,159 | -0.05(-0.04%) |
Aug 29, 2023 | 124.98 | 124.98 | 123.50 | 124.70 | 1,282,962 | +0.02(+0.02%) |
Aug 28, 2023 | 124.46 | 125.17 | 124.07 | 124.69 | 1,544,143 | +0.27(+0.22%) |
Aug 25, 2023 | 124.41 | 124.88 | 123.31 | 124.42 | 1,210,721 | +0.65(+0.52%) |
Aug 24, 2023 | 124.21 | 125.58 | 123.75 | 123.77 | 1,450,794 | -0.16(-0.13%) |
Aug 23, 2023 | 123.80 | 124.44 | 123.31 | 123.93 | 1,659,022 | +0.73(+0.59%) |
Aug 22, 2023 | 121.91 | 123.55 | 121.62 | 123.20 | 1,388,071 | +1.20(+0.99%) |
Aug 21, 2023 | 122.99 | 123.85 | 121.64 | 122.00 | 1,249,668 | -1.48(-1.20%) |
Aug 18, 2023 | 121.99 | 124.00 | 121.65 | 123.48 | 2,306,146 | +1.35(+1.10%) |
Aug 17, 2023 | 121.70 | 122.89 | 121.54 | 122.13 | 1,777,052 | +0.47(+0.39%) |
Aug 16, 2023 | 122.24 | 122.76 | 121.55 | 121.66 | 1,317,476 | -0.14(-0.12%) |
Aug 15, 2023 | 122.51 | 122.96 | 121.61 | 121.81 | 1,224,610 | -0.89(-0.73%) |
Aug 14, 2023 | 123.89 | 124.37 | 122.60 | 122.70 | 1,375,198 | -0.51(-0.41%) |
Aug 11, 2023 | 123.66 | 123.69 | 122.97 | 123.21 | 954,105 | +0.17(+0.14%) |
Aug 10, 2023 | 122.91 | 124.35 | 122.70 | 123.04 | 1,556,283 | -0.03(-0.02%) |
Aug 09, 2023 | 122.77 | 124.03 | 122.77 | 123.07 | 1,237,068 | +0.26(+0.21%) |
Aug 08, 2023 | 124.31 | 124.31 | 122.78 | 122.81 | 1,222,520 | -1.00(-0.81%) |
Aug 07, 2023 | 123.19 | 124.43 | 123.19 | 123.81 | 1,159,717 | +0.78(+0.63%) |
Aug 04, 2023 | 123.88 | 124.24 | 122.95 | 123.03 | 1,407,700 | -0.86(-0.69%) |
Aug 03, 2023 | 124.83 | 125.45 | 123.66 | 123.89 | 1,262,318 | -0.78(-0.63%) |
Aug 02, 2023 | 124.17 | 125.53 | 123.98 | 124.67 | 1,499,576 | +0.45(+0.36%) |
Aug 01, 2023 | 124.23 | 125.25 | 123.78 | 124.21 | 2,088,952 | -0.10(-0.08%) |
Jul 31, 2023 | 125.32 | 125.77 | 123.72 | 124.31 | 3,236,025 | -1.27(-1.01%) |
Jul 28, 2023 | 126.02 | 127.05 | 125.39 | 125.58 | 1,886,036 | +0.10(+0.08%) |
Jul 27, 2023 | 127.34 | 127.34 | 125.18 | 125.48 | 3,506,549 | -1.51(-1.19%) |
Jul 26, 2023 | 127.91 | 128.56 | 126.61 | 127.00 | 2,844,977 | -0.99(-0.77%) |
Jul 25, 2023 | 131.70 | 131.70 | 126.35 | 127.99 | 3,988,605 | -4.09(-3.10%) |
Jul 24, 2023 | 132.27 | 133.03 | 131.50 | 132.08 | 2,689,662 | +0.02(+0.02%) |
Jul 21, 2023 | 130.25 | 132.44 | 130.11 | 132.06 | 2,160,943 | +2.19(+1.69%) |
Jul 20, 2023 | 128.06 | 129.92 | 125.97 | 129.87 | 2,370,473 | -0.46(-0.35%) |
Jul 19, 2023 | 129.09 | 130.55 | 129.03 | 130.33 | 1,750,172 | +1.40(+1.08%) |
Jul 18, 2023 | 129.36 | 130.47 | 128.79 | 128.93 | 1,416,148 | -0.62(-0.48%) |
Jul 17, 2023 | 130.09 | 130.34 | 129.13 | 129.55 | 1,099,899 | -0.57(-0.44%) |
Jul 14, 2023 | 129.85 | 130.38 | 129.22 | 130.12 | 1,370,134 | +0.34(+0.26%) |
Jul 13, 2023 | 130.16 | 130.16 | 129.02 | 129.78 | 1,139,619 | +0.11(+0.09%) |
Jul 12, 2023 | 130.10 | 130.24 | 129.23 | 129.66 | 1,870,322 | -0.53(-0.41%) |
Jul 11, 2023 | 130.33 | 130.47 | 129.11 | 130.19 | 1,355,936 | +0.03(+0.02%) |
Jul 10, 2023 | 130.82 | 131.79 | 129.84 | 130.16 | 1,783,351 | -0.17(-0.13%) |
Jul 07, 2023 | 131.96 | 132.01 | 130.05 | 130.34 | 1,672,243 | -2.42(-1.82%) |
Jul 06, 2023 | 131.90 | 132.77 | 131.27 | 132.75 | 1,737,267 | +0.22(+0.17%) |
Jul 05, 2023 | 132.47 | 132.86 | 131.68 | 132.53 | 1,918,543 | +0.15(+0.12%) |