Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 125.31 | 125.65 | 123.63 | 123.88 | 334,029 | -0.43(-0.34%) |
Sep 28, 2023 | 122.71 | 124.47 | 122.11 | 124.30 | 221,353 | +1.93(+1.58%) |
Sep 27, 2023 | 122.88 | 123.29 | 121.72 | 122.37 | 365,783 | -0.08(-0.06%) |
Sep 26, 2023 | 122.38 | 123.06 | 122.08 | 122.45 | 552,150 | -0.44(-0.35%) |
Sep 25, 2023 | 120.85 | 122.97 | 122.41 | 122.88 | 261,211 | +1.35(+1.11%) |
Sep 22, 2023 | 121.19 | 121.75 | 120.97 | 121.54 | 344,365 | +0.46(+0.38%) |
Sep 21, 2023 | 123.17 | 123.19 | 121.05 | 121.08 | 338,862 | -2.39(-1.93%) |
Sep 20, 2023 | 124.67 | 124.92 | 123.40 | 123.47 | 208,180 | -0.67(-0.54%) |
Sep 19, 2023 | 124.52 | 124.52 | 122.90 | 124.14 | 220,796 | -0.33(-0.26%) |
Sep 18, 2023 | 125.18 | 125.18 | 123.75 | 124.47 | 176,836 | -0.29(-0.23%) |
Sep 15, 2023 | 125.31 | 126.01 | 124.00 | 124.76 | 594,935 | -0.82(-0.66%) |
Sep 14, 2023 | 124.83 | 126.11 | 124.83 | 125.58 | 219,908 | +1.38(+1.11%) |
Sep 13, 2023 | 124.61 | 125.41 | 123.94 | 124.20 | 281,939 | -1.15(-0.92%) |
Sep 12, 2023 | 124.94 | 126.10 | 124.25 | 125.35 | 260,434 | -0.47(-0.38%) |
Sep 11, 2023 | 125.81 | 126.74 | 125.23 | 125.83 | 336,661 | +1.68(+1.36%) |
Sep 08, 2023 | 124.34 | 125.49 | 123.95 | 124.14 | 241,034 | -0.05(-0.04%) |
Sep 07, 2023 | 125.11 | 125.98 | 123.97 | 124.19 | 331,643 | -1.04(-0.83%) |
Sep 06, 2023 | 126.60 | 126.82 | 125.02 | 125.23 | 293,861 | -1.15(-0.91%) |
Sep 05, 2023 | 130.45 | 130.75 | 126.17 | 126.38 | 328,363 | -4.93(-3.76%) |
Sep 01, 2023 | 131.86 | 132.54 | 131.28 | 131.31 | 254,359 | -0.01(-0.01%) |
Aug 31, 2023 | 132.04 | 132.48 | 131.00 | 131.32 | 308,649 | -0.33(-0.25%) |
Aug 30, 2023 | 131.14 | 132.02 | 130.47 | 131.65 | 301,675 | +1.06(+0.81%) |
Aug 29, 2023 | 128.59 | 130.73 | 128.19 | 130.59 | 476,837 | +2.39(+1.86%) |
Aug 28, 2023 | 126.44 | 128.37 | 126.44 | 128.20 | 335,039 | +1.85(+1.47%) |
Aug 25, 2023 | 124.40 | 126.48 | 123.81 | 126.35 | 497,590 | +2.41(+1.94%) |
Aug 24, 2023 | 122.34 | 124.29 | 121.45 | 123.94 | 281,049 | +1.70(+1.39%) |
Aug 23, 2023 | 121.91 | 122.41 | 121.17 | 122.24 | 307,894 | +0.44(+0.36%) |
Aug 22, 2023 | 122.72 | 124.54 | 121.62 | 121.80 | 433,641 | -0.82(-0.67%) |
Aug 21, 2023 | 122.00 | 123.30 | 121.91 | 122.63 | 362,141 | +0.48(+0.40%) |
Aug 18, 2023 | 120.25 | 122.27 | 120.25 | 122.14 | 447,263 | +1.64(+1.36%) |
Aug 17, 2023 | 120.82 | 121.52 | 120.49 | 120.51 | 188,366 | +0.10(+0.08%) |
Aug 16, 2023 | 120.59 | 122.01 | 120.36 | 120.41 | 293,980 | -0.55(-0.45%) |
Aug 15, 2023 | 121.49 | 121.78 | 120.84 | 120.95 | 251,322 | -0.89(-0.73%) |
Aug 14, 2023 | 120.89 | 121.84 | 120.45 | 121.84 | 147,049 | +0.38(+0.31%) |
Aug 11, 2023 | 120.38 | 122.07 | 120.38 | 121.47 | 228,675 | +0.38(+0.31%) |
Aug 10, 2023 | 120.67 | 122.41 | 120.67 | 121.09 | 218,073 | +0.40(+0.33%) |
Aug 09, 2023 | 119.99 | 122.23 | 119.40 | 120.69 | 290,158 | +0.70(+0.59%) |
Aug 08, 2023 | 118.96 | 120.27 | 118.68 | 119.99 | 272,628 | -0.17(-0.14%) |
Aug 07, 2023 | 119.61 | 120.53 | 119.39 | 120.16 | 141,586 | +0.64(+0.54%) |
Aug 04, 2023 | 119.50 | 120.99 | 119.36 | 119.52 | 117,626 | -0.17(-0.14%) |
Aug 03, 2023 | 120.39 | 121.59 | 119.59 | 119.68 | 197,778 | -1.42(-1.17%) |
Aug 02, 2023 | 120.31 | 121.19 | 118.86 | 121.10 | 332,275 | -0.20(-0.16%) |
Aug 01, 2023 | 120.11 | 121.35 | 119.62 | 121.30 | 368,743 | +0.97(+0.81%) |
Jul 31, 2023 | 122.37 | 122.78 | 119.70 | 120.33 | 753,525 | -2.30(-1.87%) |
Jul 28, 2023 | 121.35 | 125.81 | 120.74 | 122.63 | 517,863 | +4.60(+3.89%) |
Jul 27, 2023 | 118.94 | 119.65 | 117.63 | 118.03 | 411,612 | -0.80(-0.67%) |
Jul 26, 2023 | 119.04 | 119.28 | 117.71 | 118.83 | 309,813 | -0.20(-0.17%) |
Jul 25, 2023 | 118.16 | 119.58 | 117.79 | 119.03 | 253,910 | +0.82(+0.69%) |
Jul 24, 2023 | 118.50 | 118.96 | 117.20 | 118.21 | 165,476 | -0.11(-0.09%) |
Jul 21, 2023 | 118.13 | 118.53 | 117.36 | 118.32 | 186,710 | +0.50(+0.43%) |
Jul 20, 2023 | 118.26 | 118.69 | 117.35 | 117.82 | 178,064 | +0.22(+0.18%) |
Jul 19, 2023 | 117.24 | 117.89 | 116.81 | 117.60 | 250,372 | +0.03(+0.03%) |
Jul 18, 2023 | 117.50 | 118.84 | 117.19 | 117.57 | 191,567 | -0.18(-0.15%) |
Jul 17, 2023 | 116.90 | 118.02 | 115.67 | 117.75 | 237,238 | +0.90(+0.77%) |
Jul 14, 2023 | 116.20 | 117.33 | 115.22 | 116.85 | 275,096 | +1.32(+1.15%) |
Jul 13, 2023 | 115.37 | 115.88 | 115.08 | 115.53 | 192,768 | +0.14(+0.12%) |
Jul 12, 2023 | 115.10 | 116.06 | 114.30 | 115.39 | 202,008 | +1.34(+1.18%) |
Jul 11, 2023 | 112.86 | 114.09 | 111.93 | 114.04 | 229,630 | +1.03(+0.91%) |
Jul 10, 2023 | 111.87 | 113.84 | 111.58 | 113.02 | 251,175 | +0.67(+0.60%) |
Jul 07, 2023 | 111.22 | 113.87 | 111.16 | 112.35 | 337,701 | +1.30(+1.17%) |
Jul 06, 2023 | 110.83 | 111.55 | 110.21 | 111.04 | 281,256 | -0.46(-0.42%) |
Jul 05, 2023 | 114.15 | 114.15 | 111.33 | 111.51 | 389,101 | -3.55(-3.09%) |