Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 123.02 | 123.53 | 122.46 | 123.13 | 2,656,700 | +0.85(+0.69%) |
Sep 28, 2023 | 119.94 | 122.42 | 119.78 | 122.28 | 1,748,011 | +2.07(+1.72%) |
Sep 27, 2023 | 122.21 | 122.60 | 119.38 | 120.21 | 1,950,659 | -2.00(-1.64%) |
Sep 26, 2023 | 122.44 | 122.93 | 121.66 | 122.21 | 1,522,654 | -0.95(-0.77%) |
Sep 25, 2023 | 122.71 | 123.26 | 122.51 | 123.16 | 1,063,980 | -0.03(-0.02%) |
Sep 22, 2023 | 122.84 | 124.00 | 122.30 | 123.19 | 1,556,650 | +0.31(+0.25%) |
Sep 21, 2023 | 125.00 | 125.00 | 122.70 | 122.88 | 1,514,624 | -2.33(-1.86%) |
Sep 20, 2023 | 125.23 | 126.57 | 124.78 | 125.21 | 1,458,357 | +0.28(+0.22%) |
Sep 19, 2023 | 125.12 | 125.58 | 124.00 | 124.93 | 1,318,451 | -0.79(-0.63%) |
Sep 18, 2023 | 126.39 | 127.60 | 125.39 | 125.72 | 1,272,248 | -0.41(-0.33%) |
Sep 15, 2023 | 130.05 | 130.05 | 125.98 | 126.13 | 2,619,181 | -3.65(-2.81%) |
Sep 14, 2023 | 127.95 | 130.43 | 127.50 | 129.78 | 1,682,224 | +2.58(+2.03%) |
Sep 13, 2023 | 126.49 | 127.31 | 126.05 | 127.20 | 1,457,647 | +1.00(+0.79%) |
Sep 12, 2023 | 124.56 | 126.43 | 124.10 | 126.20 | 1,154,194 | +1.30(+1.04%) |
Sep 11, 2023 | 124.82 | 125.40 | 124.45 | 124.90 | 996,186 | +0.21(+0.17%) |
Sep 08, 2023 | 125.58 | 126.03 | 124.57 | 124.69 | 739,672 | -0.65(-0.52%) |
Sep 07, 2023 | 125.06 | 125.68 | 124.11 | 125.34 | 1,417,352 | +0.31(+0.24%) |
Sep 06, 2023 | 126.44 | 126.94 | 124.81 | 125.04 | 1,735,384 | -1.77(-1.40%) |
Sep 05, 2023 | 127.67 | 127.67 | 126.79 | 126.81 | 1,457,107 | -0.95(-0.74%) |
Sep 01, 2023 | 128.04 | 128.60 | 127.06 | 127.76 | 1,110,087 | +0.26(+0.20%) |
Aug 31, 2023 | 128.25 | 128.92 | 127.50 | 127.50 | 1,486,854 | -0.71(-0.55%) |
Aug 30, 2023 | 127.07 | 128.61 | 127.07 | 128.21 | 1,641,370 | +1.18(+0.93%) |
Aug 29, 2023 | 127.51 | 128.11 | 126.42 | 127.03 | 1,484,371 | -0.40(-0.32%) |
Aug 28, 2023 | 127.65 | 128.43 | 127.33 | 127.43 | 1,842,301 | +0.17(+0.14%) |
Aug 25, 2023 | 127.85 | 128.38 | 127.15 | 127.26 | 1,118,720 | +0.20(+0.16%) |
Aug 24, 2023 | 126.83 | 127.83 | 126.83 | 127.06 | 1,153,150 | +0.14(+0.11%) |
Aug 23, 2023 | 127.49 | 127.84 | 126.75 | 126.93 | 1,469,721 | -0.05(-0.04%) |
Aug 22, 2023 | 126.51 | 127.02 | 125.85 | 126.98 | 1,231,221 | +0.64(+0.50%) |
Aug 21, 2023 | 126.51 | 127.31 | 126.06 | 126.34 | 1,567,009 | -0.31(-0.25%) |
Aug 18, 2023 | 126.85 | 127.44 | 125.93 | 126.65 | 1,334,328 | -0.78(-0.62%) |
Aug 17, 2023 | 129.29 | 129.29 | 127.39 | 127.44 | 1,613,544 | -1.61(-1.25%) |
Aug 16, 2023 | 129.38 | 130.04 | 128.65 | 129.05 | 2,123,363 | -1.14(-0.87%) |
Aug 15, 2023 | 132.24 | 132.65 | 130.13 | 130.19 | 1,271,838 | -2.03(-1.54%) |
Aug 14, 2023 | 131.48 | 132.79 | 131.38 | 132.22 | 1,513,411 | +0.58(+0.44%) |
Aug 11, 2023 | 131.69 | 131.88 | 130.83 | 131.64 | 823,744 | -0.17(-0.13%) |
Aug 10, 2023 | 131.02 | 132.92 | 131.02 | 131.80 | 1,171,273 | +1.07(+0.82%) |
Aug 09, 2023 | 131.89 | 131.92 | 130.62 | 130.73 | 907,069 | -0.84(-0.64%) |
Aug 08, 2023 | 131.74 | 132.40 | 130.55 | 131.58 | 1,043,479 | -0.95(-0.72%) |
Aug 07, 2023 | 132.38 | 133.45 | 131.89 | 132.53 | 1,174,941 | +0.75(+0.57%) |
Aug 04, 2023 | 133.81 | 133.81 | 131.53 | 131.78 | 1,416,579 | -1.25(-0.94%) |
Aug 03, 2023 | 131.84 | 133.66 | 130.92 | 133.03 | 2,438,859 | +0.61(+0.46%) |
Aug 02, 2023 | 131.32 | 136.50 | 129.99 | 132.42 | 2,755,770 | -1.33(-1.00%) |
Aug 01, 2023 | 135.29 | 135.34 | 133.26 | 133.75 | 1,702,560 | -1.28(-0.95%) |
Jul 31, 2023 | 133.73 | 135.31 | 133.15 | 135.04 | 1,492,134 | +0.72(+0.53%) |
Jul 28, 2023 | 134.25 | 134.74 | 133.07 | 134.32 | 1,512,310 | +0.70(+0.52%) |
Jul 27, 2023 | 134.64 | 135.54 | 133.29 | 133.63 | 1,412,027 | -1.05(-0.78%) |
Jul 26, 2023 | 134.31 | 134.90 | 133.00 | 134.68 | 1,792,662 | +0.30(+0.23%) |
Jul 25, 2023 | 134.67 | 135.01 | 133.71 | 134.37 | 987,332 | -0.93(-0.69%) |
Jul 24, 2023 | 135.63 | 136.73 | 134.90 | 135.31 | 1,170,339 | +0.39(+0.29%) |
Jul 21, 2023 | 133.81 | 135.03 | 133.22 | 134.91 | 1,311,812 | +1.63(+1.22%) |
Jul 20, 2023 | 133.29 | 133.68 | 132.49 | 133.28 | 1,081,273 | -0.05(-0.04%) |
Jul 19, 2023 | 131.44 | 133.43 | 131.44 | 133.33 | 1,683,429 | +2.05(+1.56%) |
Jul 18, 2023 | 132.80 | 133.46 | 131.23 | 131.28 | 1,624,930 | -1.86(-1.40%) |
Jul 17, 2023 | 132.97 | 133.83 | 132.69 | 133.15 | 1,350,919 | +0.18(+0.13%) |
Jul 14, 2023 | 133.32 | 133.71 | 132.31 | 132.97 | 1,051,941 | -0.38(-0.29%) |
Jul 13, 2023 | 133.12 | 133.88 | 132.46 | 133.35 | 1,398,690 | +0.83(+0.63%) |
Jul 12, 2023 | 132.57 | 133.81 | 132.31 | 132.52 | 1,170,098 | +0.91(+0.69%) |
Jul 11, 2023 | 131.93 | 132.26 | 130.79 | 131.61 | 1,466,263 | -0.63(-0.47%) |
Jul 10, 2023 | 131.22 | 133.11 | 131.14 | 132.24 | 1,300,813 | +1.33(+1.02%) |
Jul 07, 2023 | 130.82 | 131.63 | 129.54 | 130.90 | 1,560,187 | -0.44(-0.34%) |
Jul 06, 2023 | 133.07 | 133.07 | 131.30 | 131.34 | 1,906,319 | -2.71(-2.02%) |
Jul 05, 2023 | 134.23 | 134.34 | 133.28 | 134.05 | 1,777,090 | -0.60(-0.44%) |