Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 120.11 | 120.15 | 117.98 | 118.91 | 1,432,882 | +0.74(+0.63%) |
Sep 28, 2023 | 118.29 | 119.10 | 117.35 | 118.17 | 870,028 | +0.30(+0.26%) |
Sep 27, 2023 | 119.46 | 120.39 | 117.27 | 117.87 | 1,106,604 | -0.25(-0.22%) |
Sep 26, 2023 | 118.76 | 119.64 | 117.63 | 118.12 | 979,445 | -1.63(-1.36%) |
Sep 25, 2023 | 120.66 | 120.19 | 119.36 | 119.75 | 937,735 | -1.58(-1.31%) |
Sep 22, 2023 | 119.90 | 122.23 | 119.58 | 121.34 | 1,848,136 | +1.44(+1.20%) |
Sep 21, 2023 | 123.39 | 123.82 | 119.68 | 119.90 | 1,456,215 | -4.84(-3.88%) |
Sep 20, 2023 | 126.00 | 126.31 | 124.64 | 124.74 | 870,199 | -0.15(-0.12%) |
Sep 19, 2023 | 124.13 | 125.26 | 124.09 | 124.89 | 1,184,665 | +1.07(+0.86%) |
Sep 18, 2023 | 125.19 | 125.19 | 122.91 | 123.82 | 1,116,015 | -1.43(-1.14%) |
Sep 15, 2023 | 122.65 | 125.60 | 122.10 | 125.25 | 2,535,201 | +1.81(+1.47%) |
Sep 14, 2023 | 122.26 | 123.61 | 121.63 | 123.44 | 1,747,913 | +2.12(+1.75%) |
Sep 13, 2023 | 123.08 | 123.23 | 120.55 | 121.32 | 1,108,263 | -2.09(-1.70%) |
Sep 12, 2023 | 122.91 | 123.52 | 122.05 | 123.41 | 934,884 | +0.01(+0.01%) |
Sep 11, 2023 | 123.17 | 123.79 | 122.17 | 123.40 | 948,314 | +0.39(+0.32%) |
Sep 08, 2023 | 124.09 | 124.34 | 122.96 | 123.01 | 1,163,485 | -0.83(-0.67%) |
Sep 07, 2023 | 122.92 | 124.25 | 122.51 | 123.84 | 1,280,033 | +0.66(+0.54%) |
Sep 06, 2023 | 124.46 | 124.76 | 122.07 | 123.18 | 1,705,041 | -1.11(-0.89%) |
Sep 05, 2023 | 125.06 | 125.52 | 124.20 | 124.29 | 1,369,646 | -1.10(-0.88%) |
Sep 01, 2023 | 126.15 | 127.63 | 124.65 | 125.39 | 994,195 | +0.15(+0.12%) |
Aug 31, 2023 | 126.94 | 127.10 | 125.03 | 125.24 | 1,180,273 | -1.90(-1.49%) |
Aug 30, 2023 | 127.24 | 127.71 | 126.30 | 127.14 | 930,205 | +0.05(+0.04%) |
Aug 29, 2023 | 124.83 | 127.14 | 124.75 | 127.09 | 1,125,687 | +1.99(+1.59%) |
Aug 28, 2023 | 124.82 | 126.35 | 124.57 | 125.10 | 1,145,382 | +0.58(+0.47%) |
Aug 25, 2023 | 124.67 | 125.03 | 123.01 | 124.51 | 1,277,409 | +0.46(+0.37%) |
Aug 24, 2023 | 124.58 | 126.05 | 123.82 | 124.05 | 1,989,498 | -0.05(-0.04%) |
Aug 23, 2023 | 124.13 | 125.05 | 123.40 | 124.10 | 1,735,067 | +0.98(+0.80%) |
Aug 22, 2023 | 124.42 | 124.53 | 122.62 | 123.12 | 1,691,071 | -0.81(-0.65%) |
Aug 21, 2023 | 123.12 | 124.41 | 122.02 | 123.93 | 1,563,102 | +0.46(+0.37%) |
Aug 18, 2023 | 122.30 | 123.68 | 121.96 | 123.47 | 2,302,514 | +0.41(+0.33%) |
Aug 17, 2023 | 124.22 | 125.58 | 123.03 | 123.06 | 2,386,444 | -1.56(-1.25%) |
Aug 16, 2023 | 125.69 | 125.86 | 124.38 | 124.62 | 2,087,578 | -0.88(-0.70%) |
Aug 15, 2023 | 125.55 | 127.28 | 125.48 | 125.50 | 2,301,140 | -1.20(-0.94%) |
Aug 14, 2023 | 127.24 | 128.41 | 126.09 | 126.69 | 2,024,387 | -0.82(-0.64%) |
Aug 11, 2023 | 125.70 | 127.73 | 125.70 | 127.51 | 2,129,330 | +1.10(+0.87%) |
Aug 10, 2023 | 126.60 | 127.70 | 125.75 | 126.41 | 2,136,001 | -0.23(-0.18%) |
Aug 09, 2023 | 124.68 | 127.59 | 123.71 | 126.64 | 2,357,962 | +1.33(+1.06%) |
Aug 08, 2023 | 126.57 | 126.79 | 124.42 | 125.31 | 2,045,777 | -2.29(-1.79%) |
Aug 07, 2023 | 123.02 | 127.77 | 123.01 | 127.60 | 2,889,943 | +5.26(+4.30%) |
Aug 04, 2023 | 126.18 | 126.57 | 120.37 | 122.34 | 6,514,743 | -13.38(-9.86%) |
Aug 03, 2023 | 132.97 | 135.77 | 131.54 | 135.72 | 2,362,034 | +2.53(+1.90%) |
Aug 02, 2023 | 133.01 | 134.09 | 132.51 | 133.19 | 2,109,128 | -0.69(-0.52%) |
Aug 01, 2023 | 136.24 | 137.63 | 133.44 | 133.88 | 1,577,328 | -1.96(-1.44%) |
Jul 31, 2023 | 137.30 | 138.13 | 135.69 | 135.84 | 2,466,915 | -1.24(-0.90%) |
Jul 28, 2023 | 139.03 | 139.17 | 136.45 | 137.08 | 1,390,917 | -1.12(-0.81%) |
Jul 27, 2023 | 141.13 | 142.06 | 138.14 | 138.20 | 1,645,072 | -2.50(-1.78%) |
Jul 26, 2023 | 141.02 | 143.71 | 139.77 | 140.70 | 1,865,751 | -0.59(-0.42%) |
Jul 25, 2023 | 142.27 | 142.62 | 139.74 | 141.29 | 3,284,557 | -1.19(-0.83%) |
Jul 24, 2023 | 142.87 | 144.59 | 141.04 | 142.48 | 2,445,897 | +0.31(+0.22%) |
Jul 21, 2023 | 143.34 | 144.05 | 141.87 | 142.17 | 18,051,822 | -0.73(-0.51%) |
Jul 20, 2023 | 145.19 | 146.37 | 142.73 | 142.90 | 2,231,413 | -2.08(-1.44%) |
Jul 19, 2023 | 147.04 | 151.36 | 144.61 | 144.98 | 6,123,909 | -1.31(-0.90%) |
Jul 18, 2023 | 153.15 | 153.19 | 146.00 | 146.29 | 5,124,213 | -5.95(-3.91%) |
Jul 17, 2023 | 151.74 | 153.46 | 151.00 | 152.24 | 1,656,439 | +0.64(+0.42%) |
Jul 14, 2023 | 150.02 | 152.16 | 149.11 | 151.60 | 1,187,209 | +1.28(+0.85%) |
Jul 13, 2023 | 147.71 | 150.38 | 146.70 | 150.32 | 1,020,083 | +2.50(+1.69%) |
Jul 12, 2023 | 148.37 | 150.60 | 147.50 | 147.82 | 1,740,423 | +0.91(+0.62%) |
Jul 11, 2023 | 144.82 | 147.28 | 143.94 | 146.92 | 1,270,979 | +2.36(+1.63%) |
Jul 10, 2023 | 142.72 | 145.06 | 142.37 | 144.56 | 1,014,374 | +1.35(+0.95%) |
Jul 07, 2023 | 142.19 | 143.99 | 141.84 | 143.20 | 1,026,756 | -0.32(-0.22%) |
Jul 06, 2023 | 142.83 | 143.78 | 139.96 | 143.52 | 1,216,464 | -1.16(-0.80%) |
Jul 05, 2023 | 145.22 | 145.98 | 141.72 | 144.68 | 1,082,581 | -0.74(-0.51%) |