Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 119.89 | 119.90 | 118.03 | 118.52 | 1,746,241 | -0.73(-0.62%) |
Sep 28, 2023 | 119.76 | 119.91 | 118.61 | 119.25 | 1,345,128 | -0.06(-0.05%) |
Sep 27, 2023 | 121.19 | 121.54 | 118.65 | 119.31 | 1,495,768 | -1.83(-1.51%) |
Sep 26, 2023 | 120.51 | 121.90 | 120.51 | 121.14 | 1,402,489 | +0.05(+0.04%) |
Sep 25, 2023 | 121.56 | 121.32 | 120.63 | 121.09 | 1,165,406 | -0.48(-0.39%) |
Sep 22, 2023 | 122.66 | 123.24 | 121.36 | 121.58 | 1,468,192 | -1.27(-1.04%) |
Sep 21, 2023 | 123.17 | 123.94 | 122.69 | 122.85 | 1,708,812 | +0.33(+0.27%) |
Sep 20, 2023 | 122.49 | 123.41 | 121.86 | 122.52 | 1,236,125 | +0.55(+0.45%) |
Sep 19, 2023 | 122.33 | 122.53 | 121.45 | 121.97 | 961,515 | -0.73(-0.60%) |
Sep 18, 2023 | 122.97 | 123.35 | 122.13 | 122.70 | 1,405,208 | +0.11(+0.09%) |
Sep 15, 2023 | 123.28 | 124.38 | 122.36 | 122.59 | 2,319,140 | -0.85(-0.69%) |
Sep 14, 2023 | 122.83 | 123.69 | 122.44 | 123.45 | 1,001,477 | +0.87(+0.71%) |
Sep 13, 2023 | 122.94 | 123.36 | 122.33 | 122.58 | 1,383,081 | +0.16(+0.13%) |
Sep 12, 2023 | 125.57 | 125.62 | 122.23 | 122.42 | 1,823,327 | -3.16(-2.51%) |
Sep 11, 2023 | 125.56 | 126.19 | 125.31 | 125.58 | 1,337,774 | +0.56(+0.45%) |
Sep 08, 2023 | 124.88 | 125.44 | 124.37 | 125.02 | 1,286,187 | +0.34(+0.28%) |
Sep 07, 2023 | 123.43 | 125.44 | 122.93 | 124.67 | 1,757,793 | +1.69(+1.37%) |
Sep 06, 2023 | 123.34 | 124.30 | 122.99 | 122.99 | 2,198,559 | -0.42(-0.34%) |
Sep 05, 2023 | 123.24 | 123.94 | 122.90 | 123.41 | 2,262,472 | -0.43(-0.35%) |
Sep 01, 2023 | 125.29 | 125.44 | 122.92 | 123.83 | 2,338,259 | -1.33(-1.06%) |
Aug 31, 2023 | 125.75 | 126.04 | 125.13 | 125.16 | 1,848,090 | -0.61(-0.49%) |
Aug 30, 2023 | 125.87 | 126.48 | 125.47 | 125.78 | 957,555 | -0.05(-0.04%) |
Aug 29, 2023 | 126.11 | 126.11 | 124.61 | 125.82 | 1,271,537 | +0.02(+0.02%) |
Aug 28, 2023 | 125.58 | 126.29 | 125.18 | 125.81 | 1,530,392 | +0.27(+0.22%) |
Aug 25, 2023 | 125.52 | 126.00 | 124.42 | 125.53 | 1,199,939 | +0.65(+0.52%) |
Aug 24, 2023 | 125.33 | 126.71 | 124.87 | 124.88 | 1,437,875 | -0.16(-0.13%) |
Aug 23, 2023 | 124.91 | 125.56 | 124.42 | 125.05 | 1,644,249 | +0.74(+0.59%) |
Aug 22, 2023 | 123.01 | 124.66 | 122.72 | 124.31 | 1,375,710 | +1.22(+0.99%) |
Aug 21, 2023 | 124.09 | 124.96 | 122.73 | 123.09 | 1,238,540 | -1.50(-1.20%) |
Aug 18, 2023 | 123.08 | 125.11 | 122.75 | 124.59 | 2,285,610 | +1.36(+1.10%) |
Aug 17, 2023 | 122.79 | 124.00 | 122.64 | 123.23 | 1,761,227 | +0.48(+0.39%) |
Aug 16, 2023 | 123.34 | 123.86 | 122.64 | 122.75 | 1,305,743 | -0.15(-0.12%) |
Aug 15, 2023 | 123.61 | 124.07 | 122.71 | 122.90 | 1,213,705 | -0.90(-0.73%) |
Aug 14, 2023 | 125.00 | 125.48 | 123.70 | 123.80 | 1,362,951 | -0.51(-0.41%) |
Aug 11, 2023 | 124.78 | 124.80 | 124.08 | 124.32 | 945,608 | +0.17(+0.14%) |
Aug 10, 2023 | 124.02 | 125.47 | 123.80 | 124.14 | 1,542,424 | -0.03(-0.02%) |
Aug 09, 2023 | 123.87 | 125.14 | 123.87 | 124.17 | 1,226,051 | +0.26(+0.21%) |
Aug 08, 2023 | 125.43 | 125.43 | 123.88 | 123.91 | 1,211,633 | -1.01(-0.81%) |
Aug 07, 2023 | 124.30 | 125.55 | 124.30 | 124.92 | 1,149,390 | +0.79(+0.63%) |
Aug 04, 2023 | 124.99 | 125.36 | 124.05 | 124.13 | 1,395,164 | -0.86(-0.69%) |
Aug 03, 2023 | 125.95 | 126.58 | 124.78 | 125.00 | 1,251,077 | -0.79(-0.62%) |
Aug 02, 2023 | 125.29 | 126.66 | 125.10 | 125.78 | 1,486,222 | +0.46(+0.36%) |
Aug 01, 2023 | 125.35 | 126.38 | 124.89 | 125.33 | 2,070,350 | -0.10(-0.08%) |
Jul 31, 2023 | 126.45 | 126.90 | 124.83 | 125.43 | 3,207,207 | -1.28(-1.01%) |
Jul 28, 2023 | 127.16 | 128.19 | 126.51 | 126.71 | 1,869,241 | +0.10(+0.08%) |
Jul 27, 2023 | 128.49 | 128.49 | 126.30 | 126.61 | 3,475,323 | -1.53(-1.19%) |
Jul 26, 2023 | 129.06 | 129.72 | 127.75 | 128.14 | 2,819,642 | -1.00(-0.77%) |
Jul 25, 2023 | 132.89 | 132.89 | 127.49 | 129.14 | 3,953,086 | -4.13(-3.10%) |
Jul 24, 2023 | 133.46 | 134.23 | 132.68 | 133.27 | 2,665,710 | +0.02(+0.01%) |
Jul 21, 2023 | 131.42 | 133.64 | 131.28 | 133.25 | 2,141,700 | +2.22(+1.69%) |
Jul 20, 2023 | 129.21 | 131.09 | 127.10 | 131.03 | 2,349,363 | -0.47(-0.35%) |
Jul 19, 2023 | 130.25 | 131.73 | 130.19 | 131.50 | 1,734,587 | +1.41(+1.08%) |
Jul 18, 2023 | 130.53 | 131.64 | 129.95 | 130.09 | 1,403,537 | -0.62(-0.48%) |
Jul 17, 2023 | 131.25 | 131.51 | 130.29 | 130.71 | 1,090,104 | -0.57(-0.44%) |
Jul 14, 2023 | 131.02 | 131.56 | 130.38 | 131.28 | 1,357,933 | +0.34(+0.26%) |
Jul 13, 2023 | 131.33 | 131.33 | 130.18 | 130.94 | 1,129,471 | +0.12(+0.09%) |
Jul 12, 2023 | 131.26 | 131.41 | 130.40 | 130.83 | 1,853,666 | -0.53(-0.41%) |
Jul 11, 2023 | 131.50 | 131.64 | 130.27 | 131.36 | 1,343,861 | +0.03(+0.02%) |
Jul 10, 2023 | 132.00 | 132.97 | 131.00 | 131.33 | 1,767,470 | -0.18(-0.13%) |
Jul 07, 2023 | 133.15 | 133.20 | 131.22 | 131.51 | 1,657,352 | -2.44(-1.82%) |
Jul 06, 2023 | 133.08 | 133.97 | 132.45 | 133.95 | 1,721,797 | +0.22(+0.17%) |
Jul 05, 2023 | 133.66 | 134.05 | 132.86 | 133.72 | 1,901,459 | +0.16(+0.12%) |