Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 107.10 | 107.47 | 105.97 | 106.45 | 1,906,173 | -0.39(-0.37%) |
Sep 28, 2023 | 105.73 | 107.19 | 104.69 | 106.84 | 2,542,584 | +1.49(+1.41%) |
Sep 27, 2023 | 106.70 | 107.14 | 104.66 | 105.35 | 2,977,511 | -1.00(-0.94%) |
Sep 26, 2023 | 104.20 | 106.45 | 104.08 | 106.35 | 3,938,241 | +1.95(+1.87%) |
Sep 25, 2023 | 104.80 | 105.35 | 104.10 | 104.40 | 2,735,299 | -0.10(-0.10%) |
Sep 22, 2023 | 105.91 | 106.86 | 104.09 | 104.50 | 2,064,885 | -1.00(-0.95%) |
Sep 21, 2023 | 110.84 | 111.28 | 105.41 | 105.50 | 3,157,845 | -5.80(-5.21%) |
Sep 20, 2023 | 110.90 | 112.65 | 110.61 | 111.30 | 2,336,381 | -0.09(-0.08%) |
Sep 19, 2023 | 111.05 | 111.42 | 109.42 | 111.39 | 2,844,457 | +0.61(+0.55%) |
Sep 18, 2023 | 112.20 | 112.38 | 110.07 | 110.78 | 2,014,996 | -1.57(-1.40%) |
Sep 15, 2023 | 113.45 | 113.48 | 111.73 | 112.35 | 2,703,772 | -0.99(-0.87%) |
Sep 14, 2023 | 113.03 | 113.43 | 112.19 | 113.34 | 2,201,340 | +0.60(+0.53%) |
Sep 13, 2023 | 114.60 | 114.67 | 112.16 | 112.74 | 2,047,917 | -1.38(-1.21%) |
Sep 12, 2023 | 115.84 | 116.56 | 113.98 | 114.12 | 1,950,757 | -1.83(-1.58%) |
Sep 11, 2023 | 116.53 | 117.40 | 115.71 | 115.95 | 2,438,527 | -0.07(-0.06%) |
Sep 08, 2023 | 116.29 | 116.48 | 114.83 | 116.02 | 1,896,827 | -0.54(-0.46%) |
Sep 07, 2023 | 117.58 | 117.66 | 115.18 | 116.56 | 2,323,270 | -0.81(-0.69%) |
Sep 06, 2023 | 116.36 | 118.25 | 115.93 | 117.37 | 2,143,958 | +1.10(+0.95%) |
Sep 05, 2023 | 118.74 | 119.37 | 116.11 | 116.27 | 2,410,973 | -2.47(-2.08%) |
Sep 01, 2023 | 122.69 | 122.69 | 118.10 | 118.74 | 3,084,429 | -3.62(-2.96%) |
Aug 31, 2023 | 121.19 | 123.06 | 120.58 | 122.36 | 4,034,007 | -2.13(-1.71%) |
Aug 30, 2023 | 123.36 | 124.58 | 121.80 | 124.49 | 4,356,533 | +1.39(+1.13%) |
Aug 29, 2023 | 124.56 | 124.68 | 123.05 | 123.10 | 2,719,687 | -1.46(-1.17%) |
Aug 28, 2023 | 123.30 | 125.41 | 123.00 | 124.56 | 3,004,347 | +1.25(+1.01%) |
Aug 25, 2023 | 123.73 | 126.00 | 122.39 | 123.31 | 3,789,034 | -0.57(-0.46%) |
Aug 24, 2023 | 131.00 | 131.45 | 123.52 | 123.88 | 9,960,259 | -18.34(-12.90%) |
Aug 23, 2023 | 141.56 | 142.44 | 139.73 | 142.22 | 2,928,512 | +1.51(+1.07%) |
Aug 22, 2023 | 140.81 | 141.08 | 139.69 | 140.71 | 1,245,416 | -1.07(-0.75%) |
Aug 21, 2023 | 142.74 | 142.79 | 140.45 | 141.78 | 1,504,792 | -1.03(-0.72%) |
Aug 18, 2023 | 142.00 | 143.60 | 142.00 | 142.81 | 1,338,727 | +0.63(+0.44%) |
Aug 17, 2023 | 144.26 | 145.49 | 142.10 | 142.18 | 1,443,804 | -2.07(-1.44%) |
Aug 16, 2023 | 146.50 | 146.60 | 144.13 | 144.25 | 1,169,186 | -0.25(-0.17%) |
Aug 15, 2023 | 145.54 | 145.81 | 143.14 | 144.50 | 2,121,719 | -1.12(-0.77%) |
Aug 14, 2023 | 147.73 | 148.41 | 145.27 | 145.62 | 1,960,278 | -1.65(-1.12%) |
Aug 11, 2023 | 148.63 | 148.94 | 147.02 | 147.27 | 1,889,396 | -1.37(-0.92%) |
Aug 10, 2023 | 149.51 | 151.29 | 148.37 | 148.64 | 1,627,711 | +0.22(+0.15%) |
Aug 09, 2023 | 147.28 | 148.63 | 146.66 | 148.42 | 1,678,993 | +1.62(+1.10%) |
Aug 08, 2023 | 149.49 | 149.92 | 146.63 | 146.80 | 1,988,557 | -3.00(-2.00%) |
Aug 07, 2023 | 150.47 | 151.71 | 149.66 | 149.80 | 1,045,382 | -0.41(-0.27%) |
Aug 04, 2023 | 151.01 | 152.46 | 149.03 | 150.21 | 1,250,918 | -0.36(-0.24%) |
Aug 03, 2023 | 151.47 | 152.10 | 150.53 | 150.57 | 1,647,567 | -0.79(-0.52%) |
Aug 02, 2023 | 152.73 | 154.14 | 150.93 | 151.36 | 1,422,630 | -1.67(-1.09%) |
Aug 01, 2023 | 154.57 | 154.82 | 152.64 | 153.03 | 685,742 | -1.30(-0.84%) |
Jul 31, 2023 | 152.20 | 154.51 | 151.94 | 154.33 | 1,284,441 | +1.89(+1.24%) |
Jul 28, 2023 | 152.31 | 153.00 | 151.36 | 152.44 | 1,004,291 | +1.19(+0.79%) |
Jul 27, 2023 | 151.73 | 154.96 | 151.07 | 151.25 | 1,613,304 | -0.48(-0.32%) |
Jul 26, 2023 | 152.00 | 153.08 | 151.22 | 151.73 | 978,568 | -0.19(-0.13%) |
Jul 25, 2023 | 151.00 | 152.43 | 150.56 | 151.92 | 1,269,505 | +1.12(+0.74%) |
Jul 24, 2023 | 151.90 | 151.90 | 149.43 | 150.80 | 1,957,947 | -0.77(-0.51%) |
Jul 21, 2023 | 152.53 | 153.34 | 151.19 | 151.57 | 4,539,110 | -0.33(-0.22%) |
Jul 20, 2023 | 151.39 | 152.83 | 149.55 | 151.90 | 1,794,192 | +1.06(+0.70%) |
Jul 19, 2023 | 149.66 | 151.47 | 149.50 | 150.84 | 1,484,345 | +1.96(+1.32%) |
Jul 18, 2023 | 149.68 | 150.57 | 147.78 | 148.88 | 1,350,582 | -0.23(-0.15%) |
Jul 17, 2023 | 147.41 | 149.86 | 147.29 | 149.11 | 1,368,651 | +1.20(+0.81%) |
Jul 14, 2023 | 147.81 | 148.41 | 146.53 | 147.91 | 1,377,114 | -0.09(-0.06%) |
Jul 13, 2023 | 147.30 | 148.49 | 146.27 | 148.00 | 1,466,326 | +0.33(+0.22%) |
Jul 12, 2023 | 148.06 | 148.81 | 146.97 | 147.67 | 1,518,566 | +0.16(+0.11%) |
Jul 11, 2023 | 145.34 | 147.66 | 144.91 | 147.51 | 2,914,780 | +2.61(+1.80%) |
Jul 10, 2023 | 144.09 | 145.68 | 144.09 | 144.90 | 1,577,604 | +1.36(+0.95%) |
Jul 07, 2023 | 144.47 | 145.18 | 143.28 | 143.54 | 1,378,860 | -0.73(-0.51%) |
Jul 06, 2023 | 144.62 | 145.56 | 144.14 | 144.27 | 1,258,735 | -1.17(-0.80%) |
Jul 05, 2023 | 147.47 | 147.49 | 144.61 | 145.44 | 2,480,531 | -2.03(-1.38%) |