Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 124.09 | 125.59 | 123.53 | 124.00 | 1,082,969 | -0.01(-0.01%) |
Sep 28, 2023 | 122.09 | 125.49 | 122.08 | 124.01 | 973,854 | +1.88(+1.54%) |
Sep 27, 2023 | 121.42 | 122.24 | 119.97 | 122.13 | 1,069,826 | +1.25(+1.03%) |
Sep 26, 2023 | 121.46 | 123.61 | 120.82 | 120.88 | 912,906 | -2.28(-1.85%) |
Sep 25, 2023 | 121.24 | 123.19 | 122.25 | 123.16 | 533,081 | +1.29(+1.06%) |
Sep 22, 2023 | 123.86 | 124.48 | 121.75 | 121.86 | 704,558 | -1.96(-1.58%) |
Sep 21, 2023 | 123.76 | 126.58 | 122.53 | 123.82 | 987,783 | -0.34(-0.28%) |
Sep 20, 2023 | 125.03 | 126.08 | 123.98 | 124.17 | 740,559 | +0.22(+0.17%) |
Sep 19, 2023 | 124.69 | 124.74 | 122.55 | 123.95 | 902,070 | -0.28(-0.23%) |
Sep 18, 2023 | 127.14 | 127.14 | 123.92 | 124.23 | 790,534 | -2.56(-2.02%) |
Sep 15, 2023 | 125.04 | 126.85 | 124.75 | 126.79 | 2,369,213 | +0.35(+0.28%) |
Sep 14, 2023 | 125.54 | 127.16 | 125.13 | 126.44 | 1,013,050 | +2.72(+2.20%) |
Sep 13, 2023 | 128.02 | 128.36 | 122.79 | 123.72 | 845,684 | -3.37(-2.65%) |
Sep 12, 2023 | 124.95 | 127.43 | 124.29 | 127.10 | 1,429,559 | +3.38(+2.73%) |
Sep 11, 2023 | 120.47 | 125.04 | 120.47 | 123.71 | 1,204,603 | +4.30(+3.60%) |
Sep 08, 2023 | 117.39 | 119.50 | 115.54 | 119.42 | 854,092 | +2.40(+2.05%) |
Sep 07, 2023 | 118.99 | 119.73 | 115.93 | 117.02 | 1,243,623 | -2.41(-2.02%) |
Sep 06, 2023 | 120.70 | 121.52 | 118.60 | 119.43 | 792,448 | -1.98(-1.63%) |
Sep 05, 2023 | 123.09 | 124.03 | 121.36 | 121.41 | 719,093 | -1.91(-1.55%) |
Sep 01, 2023 | 123.35 | 125.89 | 123.13 | 123.32 | 1,182,933 | +0.70(+0.57%) |
Aug 31, 2023 | 123.16 | 123.72 | 121.66 | 122.63 | 987,076 | -0.08(-0.06%) |
Aug 30, 2023 | 124.18 | 124.96 | 121.97 | 122.70 | 1,228,448 | -1.71(-1.37%) |
Aug 29, 2023 | 123.08 | 125.16 | 122.26 | 124.41 | 657,576 | +1.06(+0.86%) |
Aug 28, 2023 | 122.81 | 124.48 | 122.10 | 123.35 | 575,994 | +1.47(+1.21%) |
Aug 25, 2023 | 123.09 | 123.68 | 120.67 | 121.88 | 461,736 | -0.71(-0.58%) |
Aug 24, 2023 | 122.62 | 125.00 | 122.55 | 122.59 | 433,147 | -0.21(-0.17%) |
Aug 23, 2023 | 121.73 | 123.44 | 120.78 | 122.80 | 610,641 | +0.81(+0.66%) |
Aug 22, 2023 | 124.08 | 124.79 | 121.95 | 122.00 | 784,021 | -2.61(-2.09%) |
Aug 21, 2023 | 124.53 | 124.86 | 123.01 | 124.61 | 551,612 | +0.69(+0.56%) |
Aug 18, 2023 | 123.73 | 124.86 | 123.15 | 123.92 | 545,430 | -1.03(-0.82%) |
Aug 17, 2023 | 125.43 | 125.81 | 124.20 | 124.95 | 563,494 | +0.45(+0.36%) |
Aug 16, 2023 | 123.35 | 125.26 | 122.18 | 124.50 | 951,171 | +1.06(+0.86%) |
Aug 15, 2023 | 127.09 | 127.18 | 123.22 | 123.44 | 1,231,500 | -5.51(-4.27%) |
Aug 14, 2023 | 130.77 | 130.78 | 128.66 | 128.95 | 671,404 | -2.94(-2.23%) |
Aug 11, 2023 | 130.16 | 132.27 | 129.68 | 131.90 | 466,776 | +0.78(+0.59%) |
Aug 10, 2023 | 131.99 | 132.73 | 130.16 | 131.12 | 708,425 | +0.00(+0.00%) |
Aug 09, 2023 | 134.29 | 134.96 | 130.82 | 131.12 | 697,307 | -4.26(-3.15%) |
Aug 08, 2023 | 133.27 | 135.53 | 130.14 | 135.38 | 852,027 | -2.00(-1.46%) |
Aug 07, 2023 | 136.28 | 138.22 | 136.19 | 137.38 | 635,230 | +1.63(+1.20%) |
Aug 04, 2023 | 134.64 | 136.79 | 134.64 | 135.75 | 820,357 | +0.05(+0.04%) |
Aug 03, 2023 | 133.38 | 135.93 | 132.78 | 135.70 | 729,692 | +1.35(+1.00%) |
Aug 02, 2023 | 132.91 | 135.62 | 132.56 | 134.35 | 1,002,665 | -0.26(-0.19%) |
Aug 01, 2023 | 134.37 | 134.93 | 132.42 | 134.61 | 1,033,252 | -1.12(-0.83%) |
Jul 31, 2023 | 137.21 | 137.50 | 134.33 | 135.74 | 1,835,594 | -0.19(-0.14%) |
Jul 28, 2023 | 135.87 | 136.10 | 134.53 | 135.92 | 795,156 | +1.78(+1.32%) |
Jul 27, 2023 | 136.71 | 138.04 | 133.49 | 134.15 | 925,491 | -2.15(-1.58%) |
Jul 26, 2023 | 136.41 | 137.73 | 135.53 | 136.30 | 1,035,991 | +2.49(+1.86%) |
Jul 25, 2023 | 135.87 | 136.56 | 133.69 | 133.81 | 956,114 | -1.86(-1.37%) |
Jul 24, 2023 | 133.91 | 136.84 | 133.91 | 135.67 | 1,017,937 | +1.87(+1.40%) |
Jul 21, 2023 | 135.61 | 135.71 | 132.40 | 133.80 | 1,678,790 | -0.66(-0.49%) |
Jul 20, 2023 | 134.13 | 134.75 | 131.47 | 134.46 | 1,573,433 | +0.43(+0.32%) |
Jul 19, 2023 | 133.58 | 137.09 | 132.05 | 134.03 | 2,378,829 | +3.24(+2.48%) |
Jul 18, 2023 | 126.85 | 131.19 | 126.85 | 130.79 | 1,340,112 | +3.31(+2.60%) |
Jul 17, 2023 | 126.91 | 128.46 | 125.82 | 127.48 | 895,169 | +0.54(+0.43%) |
Jul 14, 2023 | 130.44 | 130.44 | 125.00 | 126.94 | 962,425 | -2.43(-1.88%) |
Jul 13, 2023 | 128.50 | 130.78 | 127.97 | 129.36 | 831,956 | +1.75(+1.37%) |
Jul 12, 2023 | 128.82 | 131.28 | 127.16 | 127.61 | 1,321,955 | +0.04(+0.03%) |
Jul 11, 2023 | 126.75 | 127.82 | 125.23 | 127.58 | 988,902 | +1.92(+1.53%) |
Jul 10, 2023 | 124.18 | 126.43 | 123.85 | 125.66 | 936,172 | +0.88(+0.71%) |
Jul 07, 2023 | 121.54 | 125.96 | 121.29 | 124.77 | 1,167,865 | +3.15(+2.59%) |
Jul 06, 2023 | 119.32 | 121.95 | 118.23 | 121.62 | 1,023,617 | -0.20(-0.17%) |
Jul 05, 2023 | 122.15 | 123.56 | 121.14 | 121.82 | 929,017 | -1.87(-1.51%) |