Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 120.90 | 121.41 | 119.33 | 119.60 | 1,422,247 | -1.65(-1.36%) |
Sep 28, 2023 | 122.63 | 123.03 | 120.87 | 121.25 | 1,037,843 | -0.81(-0.66%) |
Sep 27, 2023 | 124.75 | 125.19 | 121.16 | 122.06 | 1,409,932 | -2.89(-2.31%) |
Sep 26, 2023 | 122.96 | 125.18 | 122.60 | 124.95 | 1,681,039 | +1.86(+1.51%) |
Sep 25, 2023 | 122.66 | 123.33 | 122.64 | 123.09 | 726,844 | -0.09(-0.07%) |
Sep 22, 2023 | 124.84 | 125.23 | 123.10 | 123.18 | 770,248 | -2.04(-1.63%) |
Sep 21, 2023 | 124.55 | 126.24 | 124.15 | 125.22 | 1,355,798 | +0.42(+0.33%) |
Sep 20, 2023 | 124.52 | 125.81 | 123.50 | 124.80 | 1,151,390 | +0.88(+0.71%) |
Sep 19, 2023 | 123.31 | 124.26 | 122.76 | 123.93 | 1,644,202 | +0.57(+0.47%) |
Sep 18, 2023 | 124.05 | 124.05 | 121.85 | 123.35 | 1,143,951 | -0.06(-0.05%) |
Sep 15, 2023 | 123.32 | 123.97 | 122.85 | 123.41 | 2,939,112 | -0.57(-0.46%) |
Sep 14, 2023 | 124.55 | 125.02 | 122.85 | 123.98 | 2,478,079 | -0.96(-0.77%) |
Sep 13, 2023 | 126.92 | 127.67 | 124.90 | 124.95 | 2,113,024 | -1.41(-1.12%) |
Sep 12, 2023 | 128.45 | 128.53 | 125.56 | 126.36 | 3,512,784 | -1.75(-1.37%) |
Sep 11, 2023 | 127.64 | 129.79 | 125.52 | 128.11 | 5,191,000 | -9.65(-7.01%) |
Sep 08, 2023 | 136.87 | 137.79 | 136.27 | 137.76 | 994,602 | +1.21(+0.88%) |
Sep 07, 2023 | 137.91 | 138.41 | 135.79 | 136.56 | 1,508,759 | -0.77(-0.56%) |
Sep 06, 2023 | 139.56 | 139.87 | 136.91 | 137.32 | 1,057,584 | -1.83(-1.32%) |
Sep 05, 2023 | 138.37 | 140.36 | 138.21 | 139.15 | 963,835 | +0.51(+0.36%) |
Sep 01, 2023 | 141.73 | 142.01 | 138.48 | 138.65 | 783,270 | -2.39(-1.70%) |
Aug 31, 2023 | 140.54 | 141.31 | 138.98 | 141.04 | 1,442,321 | +1.04(+0.74%) |
Aug 30, 2023 | 141.92 | 142.34 | 139.56 | 140.00 | 1,097,746 | -2.00(-1.41%) |
Aug 29, 2023 | 141.91 | 143.50 | 139.31 | 142.00 | 2,138,379 | +2.97(+2.13%) |
Aug 28, 2023 | 138.77 | 139.79 | 138.75 | 139.04 | 1,414,383 | +0.77(+0.56%) |
Aug 25, 2023 | 137.71 | 139.02 | 137.18 | 138.27 | 1,052,469 | +1.34(+0.98%) |
Aug 24, 2023 | 135.77 | 137.36 | 135.54 | 136.93 | 1,078,979 | +1.16(+0.85%) |
Aug 23, 2023 | 136.04 | 136.72 | 135.44 | 135.77 | 787,661 | -0.14(-0.10%) |
Aug 22, 2023 | 135.57 | 136.22 | 134.63 | 135.90 | 895,613 | -0.06(-0.04%) |
Aug 21, 2023 | 137.76 | 137.91 | 135.03 | 135.96 | 900,608 | -2.26(-1.63%) |
Aug 18, 2023 | 137.08 | 138.93 | 137.08 | 138.22 | 1,139,616 | +1.14(+0.83%) |
Aug 17, 2023 | 138.80 | 139.12 | 136.48 | 137.08 | 943,132 | -1.66(-1.20%) |
Aug 16, 2023 | 140.02 | 140.10 | 138.56 | 138.75 | 607,296 | -0.93(-0.66%) |
Aug 15, 2023 | 141.03 | 141.56 | 139.59 | 139.67 | 590,201 | -1.92(-1.36%) |
Aug 14, 2023 | 143.53 | 144.36 | 141.50 | 141.59 | 811,208 | -1.31(-0.92%) |
Aug 11, 2023 | 142.59 | 143.30 | 142.13 | 142.91 | 576,615 | +0.62(+0.43%) |
Aug 10, 2023 | 143.21 | 144.10 | 142.01 | 142.29 | 480,509 | -0.80(-0.56%) |
Aug 09, 2023 | 141.43 | 143.79 | 141.39 | 143.09 | 732,207 | +1.60(+1.13%) |
Aug 08, 2023 | 144.59 | 144.59 | 141.16 | 141.49 | 938,573 | -2.55(-1.77%) |
Aug 07, 2023 | 144.13 | 144.96 | 143.77 | 144.04 | 568,764 | -0.02(-0.01%) |
Aug 04, 2023 | 144.87 | 146.02 | 143.88 | 144.06 | 464,728 | -0.87(-0.60%) |
Aug 03, 2023 | 146.38 | 146.80 | 144.64 | 144.93 | 470,582 | -1.64(-1.12%) |
Aug 02, 2023 | 145.00 | 147.78 | 144.90 | 146.57 | 614,395 | +2.01(+1.39%) |
Aug 01, 2023 | 146.34 | 146.38 | 144.01 | 144.56 | 592,435 | -0.95(-0.65%) |
Jul 31, 2023 | 145.83 | 146.17 | 144.81 | 145.51 | 1,441,804 | -0.33(-0.22%) |
Jul 28, 2023 | 145.93 | 146.40 | 145.29 | 145.83 | 564,446 | +0.59(+0.41%) |
Jul 27, 2023 | 146.72 | 147.59 | 144.51 | 145.25 | 848,335 | -1.79(-1.22%) |
Jul 26, 2023 | 147.36 | 148.30 | 146.49 | 147.03 | 525,870 | -0.72(-0.49%) |
Jul 25, 2023 | 148.17 | 148.29 | 146.69 | 147.76 | 567,371 | -0.14(-0.10%) |
Jul 24, 2023 | 147.12 | 148.68 | 147.01 | 147.90 | 688,102 | +0.99(+0.67%) |
Jul 21, 2023 | 147.29 | 147.96 | 146.55 | 146.92 | 740,218 | -0.36(-0.24%) |
Jul 20, 2023 | 145.31 | 147.30 | 144.56 | 147.27 | 701,681 | +2.69(+1.86%) |
Jul 19, 2023 | 143.20 | 144.80 | 143.20 | 144.58 | 634,692 | +1.90(+1.33%) |
Jul 18, 2023 | 143.87 | 144.50 | 142.04 | 142.68 | 765,631 | -0.73(-0.51%) |
Jul 17, 2023 | 142.37 | 144.30 | 141.89 | 143.41 | 867,739 | +0.41(+0.29%) |
Jul 14, 2023 | 143.98 | 143.98 | 141.44 | 143.00 | 811,577 | +0.43(+0.30%) |
Jul 13, 2023 | 141.97 | 142.81 | 140.75 | 142.57 | 759,650 | +0.38(+0.27%) |
Jul 12, 2023 | 142.40 | 143.02 | 141.31 | 142.19 | 1,300,630 | -0.56(-0.39%) |
Jul 11, 2023 | 141.34 | 142.81 | 141.34 | 142.75 | 753,069 | +1.38(+0.98%) |
Jul 10, 2023 | 142.89 | 143.54 | 141.08 | 141.37 | 878,700 | -1.29(-0.91%) |
Jul 07, 2023 | 143.74 | 143.82 | 142.38 | 142.67 | 677,777 | -0.76(-0.53%) |
Jul 06, 2023 | 143.94 | 144.84 | 143.13 | 143.43 | 856,816 | -0.86(-0.60%) |
Jul 05, 2023 | 144.49 | 145.21 | 143.41 | 144.29 | 1,112,469 | -0.97(-0.67%) |