Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 133.28 | 134.05 | 130.36 | 130.86 | 30,866,672 | -1.45(-1.10%) |
Sep 28, 2023 | 129.84 | 133.30 | 129.79 | 132.31 | 22,675,152 | +1.71(+1.31%) |
Sep 27, 2023 | 128.57 | 130.90 | 128.57 | 130.60 | 22,736,694 | +2.03(+1.58%) |
Sep 26, 2023 | 129.77 | 130.37 | 127.22 | 128.56 | 25,709,348 | -2.55(-1.94%) |
Sep 25, 2023 | 129.83 | 131.17 | 130.27 | 131.11 | 20,088,536 | +0.86(+0.66%) |
Sep 22, 2023 | 130.76 | 132.03 | 129.60 | 130.25 | 26,397,688 | -0.19(-0.15%) |
Sep 21, 2023 | 131.44 | 132.23 | 130.07 | 130.44 | 31,499,046 | -3.30(-2.47%) |
Sep 20, 2023 | 138.08 | 138.08 | 133.62 | 133.74 | 29,896,684 | -4.30(-3.12%) |
Sep 19, 2023 | 137.42 | 138.41 | 136.62 | 138.04 | 20,783,694 | -0.17(-0.12%) |
Sep 18, 2023 | 136.61 | 139.16 | 136.61 | 138.21 | 21,891,298 | +0.81(+0.59%) |
Sep 15, 2023 | 137.98 | 138.52 | 136.48 | 137.40 | 38,919,620 | -0.70(-0.51%) |
Sep 14, 2023 | 137.60 | 138.69 | 136.24 | 138.10 | 24,743,736 | +1.39(+1.02%) |
Sep 13, 2023 | 135.09 | 136.90 | 134.15 | 136.71 | 20,749,252 | +1.37(+1.01%) |
Sep 12, 2023 | 136.26 | 136.87 | 135.19 | 135.34 | 18,400,440 | -1.58(-1.15%) |
Sep 11, 2023 | 136.54 | 137.48 | 135.78 | 136.92 | 20,759,408 | +0.54(+0.40%) |
Sep 08, 2023 | 134.91 | 136.66 | 134.85 | 136.38 | 23,584,346 | +1.12(+0.83%) |
Sep 07, 2023 | 133.59 | 135.58 | 132.95 | 135.26 | 18,839,656 | +0.80(+0.59%) |
Sep 06, 2023 | 136.02 | 136.53 | 133.66 | 134.46 | 18,677,720 | -1.31(-0.96%) |
Sep 05, 2023 | 135.44 | 136.42 | 134.58 | 135.77 | 19,394,702 | +0.11(+0.08%) |
Sep 01, 2023 | 137.46 | 137.46 | 134.85 | 135.66 | 21,543,924 | -0.51(-0.37%) |
Aug 31, 2023 | 136.01 | 138.00 | 135.79 | 136.17 | 30,130,814 | +0.29(+0.21%) |
Aug 30, 2023 | 134.78 | 136.28 | 134.07 | 135.88 | 28,499,954 | +1.31(+0.97%) |
Aug 29, 2023 | 132.24 | 136.57 | 132.24 | 134.57 | 43,051,120 | +3.56(+2.72%) |
Aug 28, 2023 | 131.31 | 132.54 | 130.14 | 131.01 | 20,534,192 | +1.13(+0.87%) |
Aug 25, 2023 | 129.54 | 130.76 | 127.25 | 129.88 | 26,787,632 | +0.10(+0.08%) |
Aug 24, 2023 | 133.95 | 134.25 | 129.57 | 129.78 | 28,495,552 | -2.59(-1.96%) |
Aug 23, 2023 | 130.18 | 133.41 | 129.87 | 132.37 | 27,796,126 | +3.29(+2.55%) |
Aug 22, 2023 | 128.51 | 130.28 | 128.32 | 129.08 | 22,063,984 | +0.71(+0.55%) |
Aug 21, 2023 | 127.18 | 128.72 | 126.56 | 128.37 | 25,238,620 | +0.91(+0.71%) |
Aug 18, 2023 | 128.51 | 129.25 | 126.38 | 127.46 | 30,504,948 | -2.46(-1.89%) |
Aug 17, 2023 | 129.80 | 131.99 | 129.29 | 129.92 | 33,437,344 | +1.22(+0.95%) |
Aug 16, 2023 | 128.70 | 130.28 | 127.86 | 128.70 | 25,209,580 | -1.08(-0.83%) |
Aug 15, 2023 | 131.10 | 131.42 | 129.28 | 129.78 | 19,763,540 | -1.55(-1.18%) |
Aug 14, 2023 | 129.39 | 131.37 | 128.96 | 131.33 | 24,695,992 | +1.77(+1.37%) |
Aug 11, 2023 | 128.66 | 129.93 | 128.17 | 129.56 | 19,591,232 | -0.13(-0.10%) |
Aug 10, 2023 | 131.32 | 132.05 | 129.45 | 129.69 | 20,851,636 | +0.03(+0.02%) |
Aug 09, 2023 | 131.66 | 132.04 | 129.00 | 129.66 | 24,907,270 | -1.74(-1.32%) |
Aug 08, 2023 | 130.62 | 131.51 | 129.54 | 131.40 | 23,528,256 | -0.13(-0.10%) |
Aug 07, 2023 | 129.16 | 131.61 | 129.02 | 131.53 | 22,741,080 | +3.42(+2.67%) |
Aug 04, 2023 | 129.28 | 131.51 | 127.91 | 128.11 | 26,147,316 | -0.34(-0.26%) |
Aug 03, 2023 | 127.97 | 129.38 | 127.42 | 128.45 | 20,125,860 | +0.07(+0.05%) |
Aug 02, 2023 | 129.45 | 130.09 | 127.56 | 128.38 | 26,260,218 | -3.17(-2.41%) |
Aug 01, 2023 | 130.77 | 132.63 | 130.68 | 131.55 | 23,256,196 | -1.17(-0.88%) |
Jul 31, 2023 | 132.73 | 133.53 | 131.78 | 132.72 | 28,060,040 | +0.14(+0.11%) |
Jul 28, 2023 | 130.78 | 133.74 | 130.57 | 132.58 | 37,139,952 | +3.18(+2.46%) |
Jul 27, 2023 | 131.67 | 133.24 | 128.79 | 129.40 | 45,242,608 | +0.13(+0.10%) |
Jul 26, 2023 | 130.07 | 130.98 | 128.32 | 129.27 | 61,655,244 | +7.06(+5.78%) |
Jul 25, 2023 | 121.36 | 123.14 | 121.02 | 122.21 | 52,380,676 | +0.68(+0.56%) |
Jul 24, 2023 | 121.66 | 123.00 | 120.98 | 121.53 | 29,708,436 | +1.51(+1.26%) |
Jul 21, 2023 | 120.62 | 120.99 | 118.73 | 120.02 | 77,535,040 | +0.82(+0.69%) |
Jul 20, 2023 | 121.42 | 124.09 | 118.22 | 119.20 | 37,884,608 | -2.83(-2.32%) |
Jul 19, 2023 | 124.60 | 125.18 | 121.80 | 122.03 | 37,216,560 | -1.73(-1.40%) |
Jul 18, 2023 | 124.60 | 124.68 | 122.96 | 123.76 | 26,213,782 | -0.89(-0.71%) |
Jul 17, 2023 | 125.94 | 127.10 | 124.19 | 124.65 | 25,700,648 | -0.77(-0.61%) |
Jul 14, 2023 | 124.80 | 126.78 | 123.49 | 125.42 | 33,283,248 | +0.88(+0.71%) |
Jul 13, 2023 | 120.93 | 124.83 | 120.45 | 124.54 | 44,268,452 | +5.61(+4.72%) |
Jul 12, 2023 | 118.80 | 120.33 | 118.41 | 118.93 | 30,398,518 | +1.79(+1.53%) |
Jul 11, 2023 | 116.29 | 117.71 | 115.35 | 117.14 | 23,071,392 | +0.69(+0.59%) |
Jul 10, 2023 | 118.30 | 118.31 | 116.14 | 116.45 | 35,344,692 | -3.03(-2.54%) |
Jul 07, 2023 | 120.10 | 121.05 | 119.40 | 119.48 | 21,709,736 | -0.63(-0.52%) |
Jul 06, 2023 | 119.79 | 120.30 | 118.40 | 120.11 | 24,769,638 | -1.64(-1.35%) |
Jul 05, 2023 | 119.24 | 122.61 | 119.23 | 121.75 | 27,568,190 | +1.85(+1.54%) |