Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 134.08 | 134.89 | 131.32 | 131.85 | 23,245,200 | -1.28(-0.96%) |
Sep 28, 2023 | 130.69 | 134.18 | 130.69 | 133.13 | 18,349,168 | +1.67(+1.27%) |
Sep 27, 2023 | 129.44 | 131.72 | 129.38 | 131.46 | 18,757,986 | +2.01(+1.55%) |
Sep 26, 2023 | 130.91 | 131.35 | 128.19 | 129.45 | 20,366,674 | -2.72(-2.06%) |
Sep 25, 2023 | 130.77 | 132.22 | 131.37 | 132.17 | 14,646,446 | +0.92(+0.70%) |
Sep 22, 2023 | 131.68 | 133.01 | 130.51 | 131.25 | 17,355,436 | -0.11(-0.08%) |
Sep 21, 2023 | 132.39 | 133.19 | 131.09 | 131.36 | 22,051,000 | -3.23(-2.40%) |
Sep 20, 2023 | 138.83 | 138.84 | 134.52 | 134.59 | 21,452,706 | -4.24(-3.05%) |
Sep 19, 2023 | 138.25 | 139.18 | 137.50 | 138.83 | 15,591,769 | -0.13(-0.09%) |
Sep 18, 2023 | 137.63 | 139.93 | 137.63 | 138.96 | 16,225,053 | +0.66(+0.48%) |
Sep 15, 2023 | 138.80 | 139.36 | 137.18 | 138.30 | 48,958,876 | -0.69(-0.50%) |
Sep 14, 2023 | 138.39 | 139.55 | 137.06 | 138.99 | 19,057,120 | +1.49(+1.08%) |
Sep 13, 2023 | 135.90 | 137.70 | 134.93 | 137.50 | 16,390,963 | +1.43(+1.05%) |
Sep 12, 2023 | 137.13 | 137.64 | 135.93 | 136.07 | 15,210,574 | -1.67(-1.21%) |
Sep 11, 2023 | 137.38 | 138.26 | 136.55 | 137.74 | 17,284,358 | +0.54(+0.39%) |
Sep 08, 2023 | 135.87 | 137.51 | 135.87 | 137.20 | 17,820,056 | +1.00(+0.73%) |
Sep 07, 2023 | 134.60 | 136.58 | 133.96 | 136.20 | 16,972,006 | +0.83(+0.61%) |
Sep 06, 2023 | 137.01 | 137.48 | 134.69 | 135.37 | 15,807,536 | -1.34(-0.98%) |
Sep 05, 2023 | 136.44 | 137.37 | 135.56 | 136.71 | 17,720,268 | -0.09(-0.07%) |
Sep 01, 2023 | 138.43 | 138.58 | 135.94 | 136.80 | 16,671,684 | -0.55(-0.40%) |
Aug 31, 2023 | 137.05 | 138.40 | 136.82 | 137.35 | 28,138,264 | +0.40(+0.29%) |
Aug 30, 2023 | 135.57 | 137.25 | 135.02 | 136.95 | 21,767,916 | +1.46(+1.08%) |
Aug 29, 2023 | 133.00 | 137.29 | 132.98 | 135.49 | 30,786,140 | +3.70(+2.81%) |
Aug 28, 2023 | 132.08 | 133.24 | 130.85 | 131.79 | 16,711,511 | +1.10(+0.84%) |
Aug 25, 2023 | 130.14 | 131.40 | 128.04 | 130.69 | 20,678,372 | +0.27(+0.21%) |
Aug 24, 2023 | 134.73 | 134.97 | 130.30 | 130.42 | 18,675,012 | -2.79(-2.09%) |
Aug 23, 2023 | 130.85 | 134.07 | 130.51 | 133.21 | 26,470,996 | +3.52(+2.71%) |
Aug 22, 2023 | 129.13 | 130.95 | 128.93 | 129.69 | 15,562,881 | +0.80(+0.62%) |
Aug 21, 2023 | 127.85 | 129.26 | 127.16 | 128.89 | 21,991,636 | +0.78(+0.61%) |
Aug 18, 2023 | 129.06 | 129.83 | 127.00 | 128.11 | 23,627,318 | -2.35(-1.80%) |
Aug 17, 2023 | 130.45 | 132.49 | 129.85 | 130.46 | 23,657,256 | +1.35(+1.05%) |
Aug 16, 2023 | 129.28 | 130.90 | 128.46 | 129.11 | 17,541,728 | -1.16(-0.89%) |
Aug 15, 2023 | 131.59 | 131.99 | 129.82 | 130.27 | 14,759,801 | -1.56(-1.18%) |
Aug 14, 2023 | 129.85 | 131.91 | 129.59 | 131.83 | 17,523,276 | +1.66(+1.28%) |
Aug 11, 2023 | 129.20 | 130.44 | 128.75 | 130.17 | 15,205,544 | -0.04(-0.03%) |
Aug 10, 2023 | 131.97 | 132.65 | 130.03 | 130.21 | 17,848,076 | +0.06(+0.05%) |
Aug 09, 2023 | 132.19 | 132.47 | 129.50 | 130.15 | 17,730,806 | -1.69(-1.28%) |
Aug 08, 2023 | 130.98 | 131.94 | 130.13 | 131.84 | 16,833,516 | -0.10(-0.08%) |
Aug 07, 2023 | 129.51 | 132.06 | 129.43 | 131.94 | 17,616,612 | +3.40(+2.65%) |
Aug 04, 2023 | 129.60 | 131.93 | 128.31 | 128.54 | 20,521,874 | -0.23(-0.18%) |
Aug 03, 2023 | 128.37 | 129.77 | 127.78 | 128.77 | 15,070,952 | +0.13(+0.10%) |
Aug 02, 2023 | 129.84 | 130.42 | 127.85 | 128.64 | 22,727,072 | -3.25(-2.46%) |
Aug 01, 2023 | 130.85 | 132.92 | 130.75 | 131.89 | 22,205,868 | -1.22(-0.92%) |
Jul 31, 2023 | 133.01 | 133.83 | 132.13 | 133.11 | 18,373,508 | +0.10(+0.08%) |
Jul 28, 2023 | 130.97 | 134.07 | 130.92 | 133.01 | 26,971,014 | +3.14(+2.42%) |
Jul 27, 2023 | 131.80 | 133.60 | 129.18 | 129.87 | 36,288,104 | +0.21(+0.16%) |
Jul 26, 2023 | 130.36 | 131.37 | 128.71 | 129.66 | 46,198,472 | +6.87(+5.59%) |
Jul 25, 2023 | 121.88 | 123.69 | 121.53 | 122.79 | 31,613,068 | +0.91(+0.75%) |
Jul 24, 2023 | 121.93 | 123.35 | 121.38 | 121.88 | 22,294,664 | +1.57(+1.30%) |
Jul 21, 2023 | 120.87 | 121.30 | 119.07 | 120.31 | 57,666,352 | +0.78(+0.65%) |
Jul 20, 2023 | 122.12 | 124.70 | 118.69 | 119.53 | 27,551,722 | -3.25(-2.65%) |
Jul 19, 2023 | 124.79 | 125.47 | 122.47 | 122.78 | 22,286,764 | -1.30(-1.05%) |
Jul 18, 2023 | 124.90 | 124.99 | 123.30 | 124.08 | 21,061,968 | -0.98(-0.78%) |
Jul 17, 2023 | 126.06 | 127.28 | 124.50 | 125.06 | 20,667,264 | -0.64(-0.51%) |
Jul 14, 2023 | 125.13 | 127.09 | 124.90 | 125.70 | 20,900,732 | +0.87(+0.70%) |
Jul 13, 2023 | 121.54 | 125.33 | 121.06 | 124.83 | 31,522,168 | +5.19(+4.34%) |
Jul 12, 2023 | 119.30 | 120.96 | 119.00 | 119.64 | 22,048,818 | +1.93(+1.64%) |
Jul 11, 2023 | 116.76 | 118.22 | 115.83 | 117.71 | 18,279,640 | +0.84(+0.72%) |
Jul 10, 2023 | 119.07 | 119.07 | 116.64 | 116.87 | 32,946,828 | -3.27(-2.72%) |
Jul 07, 2023 | 120.89 | 121.75 | 120.09 | 120.14 | 20,997,762 | -0.79(-0.65%) |
Jul 06, 2023 | 120.64 | 121.15 | 119.25 | 120.93 | 17,743,824 | -1.70(-1.39%) |
Jul 05, 2023 | 120.06 | 123.37 | 120.06 | 122.63 | 17,824,264 | +2.07(+1.72%) |