Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 104.59 | 106.06 | 103.96 | 104.37 | 3,786,233 | +0.42(+0.41%) |
Sep 28, 2023 | 103.34 | 104.82 | 101.87 | 103.94 | 4,492,710 | +1.02(+0.99%) |
Sep 27, 2023 | 104.61 | 105.29 | 102.10 | 102.93 | 5,478,575 | -1.44(-1.38%) |
Sep 26, 2023 | 106.40 | 106.66 | 103.96 | 104.37 | 4,055,453 | -2.03(-1.91%) |
Sep 25, 2023 | 106.43 | 106.63 | 105.74 | 106.40 | 3,028,587 | -0.28(-0.26%) |
Sep 22, 2023 | 108.13 | 109.08 | 106.26 | 106.68 | 4,644,941 | -1.60(-1.48%) |
Sep 21, 2023 | 113.84 | 114.32 | 108.27 | 108.28 | 4,464,982 | -5.82(-5.10%) |
Sep 20, 2023 | 112.36 | 115.07 | 110.48 | 114.09 | 6,191,498 | +0.55(+0.49%) |
Sep 19, 2023 | 112.00 | 113.58 | 110.64 | 113.54 | 6,787,964 | +1.42(+1.27%) |
Sep 18, 2023 | 114.43 | 114.66 | 111.38 | 112.12 | 6,134,881 | -1.99(-1.75%) |
Sep 15, 2023 | 115.28 | 115.74 | 113.79 | 114.11 | 6,606,497 | -2.08(-1.79%) |
Sep 14, 2023 | 118.12 | 118.96 | 115.55 | 116.20 | 7,807,774 | -2.18(-1.84%) |
Sep 13, 2023 | 122.68 | 122.89 | 117.51 | 118.38 | 6,371,529 | -3.84(-3.14%) |
Sep 12, 2023 | 124.91 | 125.36 | 122.19 | 122.21 | 2,802,317 | -2.71(-2.17%) |
Sep 11, 2023 | 125.29 | 126.97 | 123.75 | 124.93 | 3,455,439 | -0.55(-0.44%) |
Sep 08, 2023 | 121.95 | 125.56 | 121.95 | 125.48 | 3,883,878 | +3.43(+2.81%) |
Sep 07, 2023 | 124.92 | 126.01 | 121.64 | 122.05 | 5,354,744 | -2.70(-2.17%) |
Sep 06, 2023 | 124.67 | 127.20 | 123.95 | 124.75 | 5,619,635 | -0.75(-0.60%) |
Sep 05, 2023 | 128.51 | 132.14 | 125.44 | 125.50 | 8,220,630 | -3.01(-2.34%) |
Sep 01, 2023 | 134.70 | 134.74 | 126.84 | 128.51 | 10,842,063 | -8.12(-5.94%) |
Aug 31, 2023 | 126.88 | 137.24 | 126.74 | 136.63 | 19,565,018 | -18.90(-12.15%) |
Aug 30, 2023 | 153.55 | 155.66 | 152.29 | 155.53 | 4,098,039 | +2.63(+1.72%) |
Aug 29, 2023 | 154.76 | 155.35 | 152.45 | 152.89 | 2,704,908 | -1.56(-1.01%) |
Aug 28, 2023 | 152.87 | 154.61 | 152.78 | 154.45 | 1,992,222 | +1.57(+1.03%) |
Aug 25, 2023 | 151.92 | 154.06 | 151.58 | 152.88 | 2,268,113 | +1.97(+1.31%) |
Aug 24, 2023 | 154.29 | 154.49 | 150.54 | 150.91 | 4,582,587 | -5.46(-3.49%) |
Aug 23, 2023 | 159.02 | 159.03 | 155.52 | 156.37 | 2,815,216 | -1.30(-0.83%) |
Aug 22, 2023 | 159.43 | 159.43 | 156.68 | 157.67 | 1,599,689 | -2.42(-1.51%) |
Aug 21, 2023 | 160.15 | 161.73 | 158.82 | 160.08 | 2,025,773 | -0.70(-0.44%) |
Aug 18, 2023 | 158.40 | 161.73 | 158.25 | 160.78 | 1,640,800 | +2.46(+1.55%) |
Aug 17, 2023 | 161.68 | 162.43 | 157.71 | 158.33 | 1,796,989 | -3.14(-1.94%) |
Aug 16, 2023 | 162.71 | 164.23 | 161.37 | 161.47 | 2,740,530 | +1.11(+0.69%) |
Aug 15, 2023 | 161.07 | 161.16 | 158.95 | 160.35 | 1,887,284 | -1.02(-0.63%) |
Aug 14, 2023 | 161.99 | 163.02 | 160.66 | 161.37 | 1,465,477 | -1.25(-0.77%) |
Aug 11, 2023 | 164.35 | 164.68 | 162.41 | 162.62 | 1,688,636 | -2.19(-1.33%) |
Aug 10, 2023 | 165.56 | 166.90 | 164.66 | 164.81 | 1,101,880 | +0.02(+0.01%) |
Aug 09, 2023 | 163.23 | 165.43 | 163.13 | 164.79 | 1,693,014 | +1.76(+1.08%) |
Aug 08, 2023 | 163.97 | 165.08 | 162.53 | 163.03 | 1,295,598 | -1.67(-1.01%) |
Aug 07, 2023 | 165.50 | 167.34 | 164.28 | 164.70 | 1,500,832 | -0.80(-0.48%) |
Aug 04, 2023 | 167.16 | 167.16 | 165.28 | 165.50 | 1,520,133 | -1.06(-0.63%) |
Aug 03, 2023 | 165.61 | 168.15 | 165.15 | 166.56 | 1,583,795 | +0.95(+0.57%) |
Aug 02, 2023 | 165.33 | 167.82 | 164.94 | 165.61 | 1,526,553 | -0.55(-0.33%) |
Aug 01, 2023 | 167.04 | 167.63 | 165.62 | 166.16 | 1,195,308 | -0.41(-0.25%) |
Jul 31, 2023 | 168.29 | 169.41 | 165.70 | 166.57 | 1,462,683 | -1.71(-1.01%) |
Jul 28, 2023 | 166.50 | 168.79 | 165.55 | 168.28 | 2,154,515 | +2.60(+1.57%) |
Jul 27, 2023 | 162.77 | 171.12 | 162.77 | 165.68 | 3,093,971 | +3.03(+1.86%) |
Jul 26, 2023 | 163.25 | 164.44 | 162.08 | 162.65 | 2,201,335 | +0.19(+0.12%) |
Jul 25, 2023 | 165.65 | 165.65 | 160.90 | 162.46 | 2,473,198 | -2.94(-1.78%) |
Jul 24, 2023 | 166.51 | 166.51 | 164.48 | 165.40 | 2,204,909 | +0.57(+0.35%) |
Jul 21, 2023 | 165.96 | 166.83 | 163.69 | 164.83 | 2,626,991 | -1.68(-1.01%) |
Jul 20, 2023 | 164.72 | 167.65 | 163.78 | 166.51 | 3,148,501 | +2.50(+1.53%) |
Jul 19, 2023 | 163.47 | 164.27 | 161.47 | 164.00 | 2,358,724 | +1.74(+1.07%) |
Jul 18, 2023 | 159.89 | 162.70 | 159.15 | 162.26 | 2,454,672 | +3.31(+2.09%) |
Jul 17, 2023 | 160.70 | 161.74 | 158.76 | 158.95 | 2,104,264 | -2.00(-1.24%) |
Jul 14, 2023 | 163.45 | 163.74 | 160.50 | 160.95 | 2,372,703 | -2.47(-1.51%) |
Jul 13, 2023 | 166.49 | 166.49 | 163.24 | 163.42 | 2,008,550 | -2.91(-1.75%) |
Jul 12, 2023 | 168.19 | 168.33 | 165.15 | 166.33 | 2,684,804 | -1.26(-0.75%) |
Jul 11, 2023 | 166.05 | 167.90 | 165.44 | 167.59 | 2,058,118 | +0.89(+0.53%) |
Jul 10, 2023 | 166.47 | 168.45 | 165.73 | 166.70 | 2,238,977 | +0.25(+0.15%) |
Jul 07, 2023 | 165.67 | 167.87 | 164.85 | 166.46 | 2,599,625 | +0.56(+0.34%) |
Jul 06, 2023 | 166.84 | 167.27 | 165.75 | 165.90 | 2,445,096 | -1.38(-0.82%) |
Jul 05, 2023 | 167.49 | 167.83 | 165.50 | 167.27 | 3,065,452 | -0.40(-0.24%) |