Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 169.25 | 170.13 | 165.58 | 165.89 | 444,028 | -3.35(-1.98%) |
Sep 28, 2023 | 164.55 | 170.21 | 164.55 | 169.24 | 438,259 | +5.88(+3.60%) |
Sep 27, 2023 | 159.82 | 166.28 | 159.82 | 163.36 | 649,884 | +6.48(+4.13%) |
Sep 26, 2023 | 154.94 | 158.38 | 153.95 | 156.88 | 445,223 | +0.60(+0.39%) |
Sep 25, 2023 | 151.68 | 156.98 | 156.09 | 156.28 | 295,669 | +3.58(+2.34%) |
Sep 22, 2023 | 153.07 | 154.28 | 152.27 | 152.70 | 236,206 | +0.63(+0.42%) |
Sep 21, 2023 | 153.58 | 154.31 | 150.88 | 152.07 | 320,466 | -2.58(-1.67%) |
Sep 20, 2023 | 155.37 | 157.18 | 154.59 | 154.64 | 343,419 | -0.38(-0.24%) |
Sep 19, 2023 | 157.13 | 159.17 | 152.89 | 155.02 | 435,580 | -0.04(-0.03%) |
Sep 18, 2023 | 155.40 | 157.23 | 153.88 | 155.06 | 322,993 | -0.48(-0.31%) |
Sep 15, 2023 | 154.07 | 157.08 | 153.28 | 155.54 | 841,251 | +1.11(+0.72%) |
Sep 14, 2023 | 149.08 | 155.81 | 148.15 | 154.43 | 758,334 | +7.65(+5.21%) |
Sep 13, 2023 | 140.95 | 147.27 | 140.95 | 146.78 | 631,788 | +7.46(+5.35%) |
Sep 12, 2023 | 137.63 | 140.16 | 137.07 | 139.32 | 331,063 | +2.46(+1.80%) |
Sep 11, 2023 | 138.17 | 139.57 | 135.11 | 136.87 | 312,349 | -0.15(-0.11%) |
Sep 08, 2023 | 134.92 | 138.45 | 134.33 | 137.01 | 313,676 | +2.54(+1.89%) |
Sep 07, 2023 | 132.87 | 136.18 | 132.78 | 134.47 | 259,642 | +1.00(+0.75%) |
Sep 06, 2023 | 134.37 | 136.65 | 131.46 | 133.47 | 207,431 | -0.52(-0.39%) |
Sep 05, 2023 | 133.77 | 135.83 | 132.85 | 134.00 | 334,432 | +0.04(+0.03%) |
Sep 01, 2023 | 129.28 | 134.44 | 129.26 | 133.96 | 368,756 | +7.01(+5.52%) |
Aug 31, 2023 | 123.90 | 127.67 | 123.90 | 126.95 | 256,107 | +2.15(+1.72%) |
Aug 30, 2023 | 125.39 | 126.61 | 123.74 | 124.80 | 319,385 | -1.53(-1.21%) |
Aug 29, 2023 | 124.98 | 127.57 | 124.51 | 126.33 | 274,438 | +1.58(+1.26%) |
Aug 28, 2023 | 122.89 | 124.84 | 121.86 | 124.75 | 418,679 | +2.96(+2.43%) |
Aug 25, 2023 | 122.42 | 122.77 | 118.75 | 121.79 | 506,900 | -0.38(-0.31%) |
Aug 24, 2023 | 125.70 | 125.70 | 121.89 | 122.17 | 386,269 | -3.98(-3.16%) |
Aug 23, 2023 | 126.74 | 127.43 | 125.17 | 126.15 | 549,647 | -1.16(-0.91%) |
Aug 22, 2023 | 127.10 | 128.84 | 126.22 | 127.31 | 254,206 | +1.28(+1.02%) |
Aug 21, 2023 | 125.90 | 126.89 | 124.82 | 126.03 | 128,928 | +0.37(+0.29%) |
Aug 18, 2023 | 125.00 | 126.16 | 123.27 | 125.66 | 356,021 | -0.41(-0.32%) |
Aug 17, 2023 | 128.28 | 128.28 | 125.72 | 126.06 | 489,473 | +0.08(+0.06%) |
Aug 16, 2023 | 125.49 | 128.27 | 124.91 | 125.99 | 262,018 | +0.51(+0.41%) |
Aug 15, 2023 | 128.13 | 128.21 | 125.03 | 125.48 | 303,118 | -2.70(-2.10%) |
Aug 14, 2023 | 126.72 | 128.26 | 123.77 | 128.18 | 251,918 | +1.30(+1.03%) |
Aug 11, 2023 | 127.53 | 128.14 | 126.09 | 126.88 | 262,227 | -0.90(-0.70%) |
Aug 10, 2023 | 130.56 | 131.54 | 127.03 | 127.77 | 360,267 | -2.31(-1.78%) |
Aug 09, 2023 | 126.46 | 131.65 | 126.22 | 130.08 | 568,836 | +3.77(+2.99%) |
Aug 08, 2023 | 124.26 | 126.46 | 123.18 | 126.31 | 231,204 | +0.95(+0.76%) |
Aug 07, 2023 | 125.12 | 125.68 | 123.77 | 125.36 | 172,275 | +0.46(+0.37%) |
Aug 04, 2023 | 122.85 | 126.39 | 122.67 | 124.89 | 322,468 | +2.85(+2.33%) |
Aug 03, 2023 | 119.30 | 123.02 | 118.89 | 122.05 | 338,928 | +2.01(+1.67%) |
Aug 02, 2023 | 122.09 | 122.37 | 118.39 | 120.04 | 518,490 | -2.60(-2.12%) |
Aug 01, 2023 | 120.72 | 122.86 | 119.54 | 122.64 | 503,100 | +1.49(+1.23%) |
Jul 31, 2023 | 118.00 | 121.94 | 118.00 | 121.15 | 555,892 | +4.38(+3.75%) |
Jul 28, 2023 | 116.51 | 117.39 | 113.12 | 116.77 | 567,737 | +1.18(+1.02%) |
Jul 27, 2023 | 105.64 | 116.77 | 105.19 | 115.59 | 899,940 | +1.78(+1.57%) |
Jul 26, 2023 | 112.71 | 114.80 | 112.67 | 113.81 | 399,707 | -0.55(-0.48%) |
Jul 25, 2023 | 115.08 | 116.49 | 114.10 | 114.36 | 393,969 | +0.35(+0.31%) |
Jul 24, 2023 | 112.77 | 114.95 | 111.23 | 114.01 | 260,095 | +1.72(+1.53%) |
Jul 21, 2023 | 112.02 | 112.80 | 110.30 | 112.29 | 391,605 | +0.94(+0.85%) |
Jul 20, 2023 | 106.82 | 111.51 | 106.78 | 111.35 | 387,477 | +5.10(+4.80%) |
Jul 19, 2023 | 106.24 | 107.01 | 105.30 | 106.25 | 252,336 | +0.67(+0.63%) |
Jul 18, 2023 | 105.07 | 106.91 | 105.07 | 105.58 | 189,010 | +0.93(+0.89%) |
Jul 17, 2023 | 102.53 | 105.79 | 102.43 | 104.64 | 243,216 | +1.71(+1.66%) |
Jul 14, 2023 | 106.44 | 106.67 | 102.11 | 102.94 | 441,102 | -4.30(-4.01%) |
Jul 13, 2023 | 106.96 | 107.73 | 105.61 | 107.24 | 348,237 | +0.49(+0.46%) |
Jul 12, 2023 | 109.85 | 110.71 | 106.68 | 106.75 | 301,340 | -1.15(-1.07%) |
Jul 11, 2023 | 107.06 | 108.75 | 106.90 | 107.90 | 245,875 | +1.01(+0.94%) |
Jul 10, 2023 | 106.33 | 108.74 | 105.83 | 106.89 | 244,159 | -0.58(-0.54%) |
Jul 07, 2023 | 104.95 | 108.84 | 104.95 | 107.47 | 216,177 | +2.52(+2.40%) |
Jul 06, 2023 | 105.61 | 107.47 | 103.82 | 104.95 | 286,937 | -1.90(-1.77%) |
Jul 05, 2023 | 108.04 | 108.92 | 106.25 | 106.85 | 338,501 | -1.17(-1.08%) |