Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 120.54 | 120.61 | 119.30 | 119.57 | 32,118 | -0.46(-0.39%) |
Sep 28, 2023 | 119.27 | 120.34 | 119.27 | 120.03 | 8,347 | +0.57(+0.48%) |
Sep 27, 2023 | 119.73 | 119.80 | 118.69 | 119.46 | 29,444 | -0.01(-0.01%) |
Sep 26, 2023 | 119.96 | 120.06 | 119.39 | 119.47 | 10,411 | -1.47(-1.22%) |
Sep 25, 2023 | 120.33 | 120.94 | 120.78 | 120.94 | 4,161 | +0.34(+0.28%) |
Sep 22, 2023 | 121.17 | 121.33 | 120.60 | 120.60 | 17,636 | -0.12(-0.10%) |
Sep 21, 2023 | 121.90 | 121.90 | 120.72 | 120.72 | 12,500 | -1.94(-1.58%) |
Sep 20, 2023 | 123.41 | 123.76 | 122.65 | 122.66 | 11,647 | -0.52(-0.42%) |
Sep 19, 2023 | 123.19 | 123.23 | 122.68 | 123.18 | 18,996 | -0.05(-0.04%) |
Sep 18, 2023 | 122.85 | 123.53 | 122.85 | 123.23 | 10,768 | +0.16(+0.13%) |
Sep 15, 2023 | 124.16 | 124.16 | 123.05 | 123.07 | 10,207 | -1.32(-1.06%) |
Sep 14, 2023 | 124.07 | 124.47 | 123.89 | 124.39 | 12,511 | +0.97(+0.79%) |
Sep 13, 2023 | 123.20 | 123.63 | 123.16 | 123.41 | 22,901 | +0.18(+0.14%) |
Sep 12, 2023 | 123.25 | 123.69 | 123.09 | 123.23 | 11,185 | -0.34(-0.28%) |
Sep 11, 2023 | 123.71 | 123.71 | 123.31 | 123.58 | 6,731 | +0.54(+0.44%) |
Sep 08, 2023 | 122.80 | 123.36 | 122.80 | 123.03 | 20,403 | +0.16(+0.13%) |
Sep 07, 2023 | 122.42 | 123.05 | 122.42 | 122.88 | 10,951 | -0.11(-0.09%) |
Sep 06, 2023 | 122.97 | 123.04 | 122.67 | 122.99 | 10,652 | -0.70(-0.57%) |
Sep 05, 2023 | 124.27 | 124.27 | 123.69 | 123.69 | 15,560 | -0.75(-0.60%) |
Sep 01, 2023 | 124.77 | 124.77 | 124.20 | 124.43 | 7,171 | +0.22(+0.17%) |
Aug 31, 2023 | 124.69 | 124.80 | 124.21 | 124.21 | 13,312 | -0.25(-0.20%) |
Aug 30, 2023 | 124.31 | 124.55 | 124.17 | 124.47 | 26,489 | +0.27(+0.22%) |
Aug 29, 2023 | 122.78 | 124.20 | 122.78 | 124.20 | 12,376 | +1.41(+1.15%) |
Aug 28, 2023 | 122.53 | 122.91 | 122.36 | 122.79 | 23,729 | +0.73(+0.60%) |
Aug 25, 2023 | 121.74 | 122.36 | 121.25 | 122.06 | 35,009 | +0.58(+0.48%) |
Aug 24, 2023 | 122.66 | 122.87 | 121.40 | 121.47 | 19,157 | -1.04(-0.85%) |
Aug 23, 2023 | 121.74 | 122.68 | 121.74 | 122.51 | 20,113 | +0.94(+0.77%) |
Aug 22, 2023 | 122.34 | 122.34 | 121.53 | 121.57 | 19,740 | -0.48(-0.39%) |
Aug 21, 2023 | 121.86 | 122.16 | 121.15 | 122.05 | 9,959 | +0.67(+0.55%) |
Aug 18, 2023 | 120.63 | 121.57 | 120.43 | 121.38 | 8,039 | +0.06(+0.05%) |
Aug 17, 2023 | 122.39 | 122.57 | 121.31 | 121.33 | 48,348 | -0.90(-0.74%) |
Aug 16, 2023 | 123.05 | 123.09 | 122.20 | 122.22 | 7,708 | -0.70(-0.57%) |
Aug 15, 2023 | 123.29 | 123.41 | 122.72 | 122.92 | 7,253 | -1.14(-0.92%) |
Aug 14, 2023 | 123.39 | 124.06 | 123.39 | 124.06 | 10,030 | +0.54(+0.43%) |
Aug 11, 2023 | 123.04 | 123.75 | 123.04 | 123.53 | 8,017 | +0.05(+0.04%) |
Aug 10, 2023 | 124.08 | 124.49 | 123.35 | 123.47 | 11,014 | -0.06(-0.05%) |
Aug 09, 2023 | 124.17 | 124.26 | 123.52 | 123.54 | 13,876 | -0.55(-0.45%) |
Aug 08, 2023 | 123.87 | 124.16 | 123.29 | 124.09 | 16,862 | -0.31(-0.25%) |
Aug 07, 2023 | 123.56 | 124.40 | 123.56 | 124.40 | 14,024 | +1.24(+1.01%) |
Aug 04, 2023 | 124.19 | 124.68 | 123.09 | 123.16 | 35,809 | -0.81(-0.65%) |
Aug 03, 2023 | 123.58 | 124.30 | 123.58 | 123.97 | 35,843 | -0.27(-0.22%) |
Aug 02, 2023 | 124.76 | 124.76 | 124.00 | 124.24 | 15,886 | -1.14(-0.91%) |
Aug 01, 2023 | 125.34 | 125.50 | 125.09 | 125.38 | 13,964 | -0.20(-0.16%) |
Jul 31, 2023 | 125.64 | 125.64 | 125.20 | 125.58 | 10,495 | +0.02(+0.02%) |
Jul 28, 2023 | 125.58 | 125.72 | 125.18 | 125.56 | 46,822 | +0.82(+0.66%) |
Jul 27, 2023 | 126.24 | 126.24 | 124.58 | 124.74 | 42,938 | -0.55(-0.44%) |
Jul 26, 2023 | 125.13 | 125.75 | 125.11 | 125.29 | 13,954 | -0.11(-0.09%) |
Jul 25, 2023 | 125.21 | 125.61 | 125.20 | 125.40 | 20,654 | +0.32(+0.26%) |
Jul 24, 2023 | 124.77 | 125.32 | 124.77 | 125.08 | 15,363 | +0.38(+0.30%) |
Jul 21, 2023 | 124.98 | 125.08 | 124.70 | 124.70 | 44,208 | +0.24(+0.19%) |
Jul 20, 2023 | 124.25 | 124.81 | 124.25 | 124.47 | 13,903 | +0.01(+0.01%) |
Jul 19, 2023 | 124.59 | 124.72 | 124.26 | 124.46 | 9,816 | +0.54(+0.43%) |
Jul 18, 2023 | 123.13 | 124.05 | 123.13 | 123.92 | 16,644 | +0.70(+0.57%) |
Jul 17, 2023 | 123.00 | 123.45 | 123.00 | 123.22 | 14,747 | +0.37(+0.30%) |
Jul 14, 2023 | 123.19 | 123.29 | 122.83 | 122.85 | 10,786 | -0.20(-0.16%) |
Jul 13, 2023 | 122.78 | 123.18 | 122.71 | 123.05 | 13,974 | +0.73(+0.60%) |
Jul 12, 2023 | 122.66 | 122.76 | 122.22 | 122.32 | 48,935 | +0.62(+0.51%) |
Jul 11, 2023 | 121.09 | 121.72 | 120.99 | 121.70 | 20,128 | +0.93(+0.77%) |
Jul 10, 2023 | 120.27 | 120.98 | 120.22 | 120.77 | 28,501 | +0.50(+0.42%) |
Jul 07, 2023 | 120.74 | 121.33 | 120.23 | 120.27 | 20,228 | -0.50(-0.42%) |
Jul 06, 2023 | 120.70 | 120.86 | 120.20 | 120.77 | 20,938 | -0.93(-0.76%) |
Jul 05, 2023 | 121.65 | 121.86 | 121.52 | 121.70 | 67,088 | -0.19(-0.15%) |