Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 133.93 | 134.74 | 131.17 | 131.70 | 23,271,652 | -1.28(-0.96%) |
Sep 28, 2023 | 130.54 | 134.03 | 130.54 | 132.98 | 18,370,048 | +1.67(+1.27%) |
Sep 27, 2023 | 129.29 | 131.57 | 129.23 | 131.31 | 18,779,332 | +2.01(+1.55%) |
Sep 26, 2023 | 130.76 | 131.20 | 128.04 | 129.30 | 20,389,850 | -2.72(-2.06%) |
Sep 25, 2023 | 130.62 | 132.07 | 131.22 | 132.02 | 14,663,113 | +0.92(+0.70%) |
Sep 22, 2023 | 131.53 | 132.86 | 130.36 | 131.10 | 17,375,186 | -0.11(-0.08%) |
Sep 21, 2023 | 132.24 | 133.04 | 130.94 | 131.21 | 22,076,094 | -3.23(-2.40%) |
Sep 20, 2023 | 138.67 | 138.68 | 134.37 | 134.44 | 21,477,118 | -4.23(-3.05%) |
Sep 19, 2023 | 138.09 | 139.02 | 137.34 | 138.67 | 15,609,512 | -0.13(-0.09%) |
Sep 18, 2023 | 137.47 | 139.77 | 137.47 | 138.80 | 16,243,516 | +0.66(+0.48%) |
Sep 15, 2023 | 138.64 | 139.20 | 137.02 | 138.14 | 49,014,588 | -0.69(-0.50%) |
Sep 14, 2023 | 138.23 | 139.39 | 136.90 | 138.83 | 19,078,806 | +1.49(+1.08%) |
Sep 13, 2023 | 135.75 | 137.54 | 134.78 | 137.34 | 16,409,615 | +1.43(+1.05%) |
Sep 12, 2023 | 136.97 | 137.48 | 135.78 | 135.91 | 15,227,883 | -1.67(-1.21%) |
Sep 11, 2023 | 137.22 | 138.11 | 136.40 | 137.58 | 17,304,026 | +0.54(+0.39%) |
Sep 08, 2023 | 135.72 | 137.36 | 135.72 | 137.04 | 17,840,334 | +1.00(+0.73%) |
Sep 07, 2023 | 134.45 | 136.43 | 133.81 | 136.04 | 16,991,320 | +0.83(+0.61%) |
Sep 06, 2023 | 136.85 | 137.32 | 134.54 | 135.22 | 15,825,524 | -1.34(-0.98%) |
Sep 05, 2023 | 136.28 | 137.21 | 135.41 | 136.56 | 17,740,432 | -0.09(-0.07%) |
Sep 01, 2023 | 138.27 | 138.42 | 135.78 | 136.65 | 16,690,656 | -0.55(-0.40%) |
Aug 31, 2023 | 136.89 | 138.24 | 136.66 | 137.19 | 28,170,284 | +0.40(+0.29%) |
Aug 30, 2023 | 135.42 | 137.09 | 134.87 | 136.79 | 21,792,686 | +1.46(+1.08%) |
Aug 29, 2023 | 132.85 | 137.14 | 132.83 | 135.34 | 30,821,174 | +3.70(+2.81%) |
Aug 28, 2023 | 131.93 | 133.09 | 130.70 | 131.64 | 16,730,528 | +1.10(+0.84%) |
Aug 25, 2023 | 129.99 | 131.25 | 127.89 | 130.54 | 20,701,904 | +0.27(+0.21%) |
Aug 24, 2023 | 134.58 | 134.82 | 130.15 | 130.27 | 18,696,264 | -2.79(-2.09%) |
Aug 23, 2023 | 130.70 | 133.92 | 130.36 | 133.06 | 26,501,118 | +3.52(+2.71%) |
Aug 22, 2023 | 128.98 | 130.80 | 128.78 | 129.54 | 15,580,591 | +0.80(+0.62%) |
Aug 21, 2023 | 127.70 | 129.11 | 127.02 | 128.74 | 22,016,662 | +0.78(+0.61%) |
Aug 18, 2023 | 128.91 | 129.68 | 126.86 | 127.96 | 23,654,204 | -2.35(-1.80%) |
Aug 17, 2023 | 130.30 | 132.34 | 129.70 | 130.31 | 23,684,176 | +1.35(+1.05%) |
Aug 16, 2023 | 129.13 | 130.75 | 128.31 | 128.96 | 17,561,690 | -1.16(-0.89%) |
Aug 15, 2023 | 131.44 | 131.84 | 129.67 | 130.12 | 14,776,597 | -1.56(-1.18%) |
Aug 14, 2023 | 129.70 | 131.76 | 129.44 | 131.68 | 17,543,216 | +1.66(+1.28%) |
Aug 11, 2023 | 129.05 | 130.29 | 128.60 | 130.02 | 15,222,847 | -0.04(-0.03%) |
Aug 10, 2023 | 131.82 | 132.50 | 129.89 | 130.06 | 17,868,386 | +0.06(+0.05%) |
Aug 09, 2023 | 132.04 | 132.32 | 129.36 | 130.00 | 17,750,982 | -1.69(-1.28%) |
Aug 08, 2023 | 130.83 | 131.79 | 129.98 | 131.69 | 16,852,672 | -0.10(-0.08%) |
Aug 07, 2023 | 129.36 | 131.91 | 129.28 | 131.79 | 17,636,658 | +3.40(+2.64%) |
Aug 04, 2023 | 129.45 | 131.78 | 128.17 | 128.39 | 20,545,226 | -0.23(-0.18%) |
Aug 03, 2023 | 128.22 | 129.62 | 127.63 | 128.62 | 15,088,102 | +0.13(+0.10%) |
Aug 02, 2023 | 129.69 | 130.27 | 127.70 | 128.49 | 22,752,934 | -3.25(-2.46%) |
Aug 01, 2023 | 130.70 | 132.77 | 130.60 | 131.74 | 22,231,138 | -1.22(-0.92%) |
Jul 31, 2023 | 132.86 | 133.68 | 131.98 | 132.96 | 18,394,416 | +0.10(+0.08%) |
Jul 28, 2023 | 130.82 | 133.92 | 130.77 | 132.86 | 27,001,706 | +3.14(+2.42%) |
Jul 27, 2023 | 131.65 | 133.45 | 129.03 | 129.72 | 36,329,400 | +0.21(+0.16%) |
Jul 26, 2023 | 130.21 | 131.22 | 128.56 | 129.51 | 46,251,044 | +6.86(+5.60%) |
Jul 25, 2023 | 121.74 | 123.55 | 121.39 | 122.65 | 31,649,042 | +0.91(+0.75%) |
Jul 24, 2023 | 121.79 | 123.21 | 121.24 | 121.74 | 22,320,034 | +1.57(+1.30%) |
Jul 21, 2023 | 120.73 | 121.16 | 118.94 | 120.17 | 57,731,972 | +0.78(+0.65%) |
Jul 20, 2023 | 121.98 | 124.56 | 118.55 | 119.39 | 27,583,074 | -3.25(-2.65%) |
Jul 19, 2023 | 124.65 | 125.33 | 122.33 | 122.64 | 22,312,126 | -1.30(-1.05%) |
Jul 18, 2023 | 124.76 | 124.85 | 123.16 | 123.94 | 21,085,936 | -0.98(-0.78%) |
Jul 17, 2023 | 125.92 | 127.14 | 124.36 | 124.92 | 20,690,782 | -0.64(-0.51%) |
Jul 14, 2023 | 124.99 | 126.95 | 124.76 | 125.56 | 20,924,516 | +0.87(+0.70%) |
Jul 13, 2023 | 121.40 | 125.19 | 120.92 | 124.69 | 31,558,038 | +5.19(+4.34%) |
Jul 12, 2023 | 119.16 | 120.82 | 118.86 | 119.50 | 22,073,908 | +1.92(+1.64%) |
Jul 11, 2023 | 116.63 | 118.09 | 115.70 | 117.58 | 18,300,442 | +0.84(+0.72%) |
Jul 10, 2023 | 118.94 | 118.94 | 116.51 | 116.74 | 32,984,320 | -3.27(-2.72%) |
Jul 07, 2023 | 120.75 | 121.61 | 119.95 | 120.00 | 21,021,656 | -0.79(-0.65%) |
Jul 06, 2023 | 120.50 | 121.01 | 119.11 | 120.79 | 17,764,016 | -1.70(-1.39%) |
Jul 05, 2023 | 119.92 | 123.23 | 119.92 | 122.49 | 17,844,548 | +2.07(+1.72%) |