Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 121.70 | 124.67 | 118.93 | 120.15 | 2,704,843 | +0.13(+0.11%) |
Sep 28, 2023 | 120.90 | 121.78 | 116.35 | 120.02 | 3,312,603 | -0.09(-0.07%) |
Sep 27, 2023 | 120.12 | 122.75 | 118.35 | 120.11 | 2,941,874 | +0.96(+0.81%) |
Sep 26, 2023 | 119.74 | 120.32 | 117.59 | 119.15 | 2,457,014 | -1.95(-1.61%) |
Sep 25, 2023 | 119.18 | 121.25 | 120.27 | 121.10 | 2,747,085 | +1.18(+0.98%) |
Sep 22, 2023 | 126.37 | 126.50 | 119.41 | 119.92 | 4,061,246 | -4.93(-3.95%) |
Sep 21, 2023 | 124.21 | 125.88 | 122.17 | 124.85 | 3,684,641 | +0.88(+0.71%) |
Sep 20, 2023 | 122.28 | 127.47 | 121.05 | 123.97 | 4,532,824 | +1.88(+1.54%) |
Sep 19, 2023 | 119.50 | 124.19 | 119.40 | 122.09 | 5,735,765 | +4.93(+4.21%) |
Sep 18, 2023 | 119.15 | 119.30 | 116.86 | 117.16 | 3,596,338 | -3.14(-2.61%) |
Sep 15, 2023 | 121.50 | 122.79 | 119.44 | 120.30 | 3,613,357 | -2.01(-1.64%) |
Sep 14, 2023 | 121.25 | 123.40 | 119.89 | 122.31 | 3,453,324 | +2.71(+2.27%) |
Sep 13, 2023 | 123.30 | 123.68 | 118.58 | 119.60 | 3,534,405 | -3.75(-3.04%) |
Sep 12, 2023 | 120.42 | 124.39 | 119.46 | 123.35 | 3,161,644 | +1.16(+0.95%) |
Sep 11, 2023 | 122.29 | 124.14 | 120.30 | 122.19 | 3,190,085 | +1.96(+1.63%) |
Sep 08, 2023 | 122.11 | 122.29 | 119.51 | 120.23 | 2,866,053 | -2.00(-1.64%) |
Sep 07, 2023 | 121.00 | 122.34 | 118.14 | 122.23 | 3,406,929 | -0.80(-0.65%) |
Sep 06, 2023 | 127.21 | 127.69 | 122.05 | 123.03 | 2,785,677 | -4.74(-3.71%) |
Sep 05, 2023 | 127.30 | 130.50 | 127.06 | 127.77 | 2,383,289 | -0.96(-0.75%) |
Sep 01, 2023 | 128.99 | 132.33 | 127.98 | 128.73 | 2,808,745 | +2.20(+1.74%) |
Aug 31, 2023 | 128.08 | 129.38 | 126.04 | 126.53 | 2,406,291 | -1.58(-1.23%) |
Aug 30, 2023 | 129.53 | 130.30 | 127.02 | 128.11 | 1,804,889 | -0.94(-0.73%) |
Aug 29, 2023 | 125.41 | 129.79 | 124.46 | 129.05 | 3,134,303 | +3.75(+2.99%) |
Aug 28, 2023 | 125.69 | 126.48 | 123.90 | 125.30 | 2,350,958 | +1.21(+0.98%) |
Aug 25, 2023 | 121.94 | 125.03 | 120.90 | 124.09 | 2,955,102 | +1.75(+1.43%) |
Aug 24, 2023 | 130.98 | 131.09 | 121.76 | 122.34 | 5,485,250 | -8.02(-6.15%) |
Aug 23, 2023 | 128.71 | 131.40 | 127.17 | 130.36 | 2,435,590 | +2.04(+1.59%) |
Aug 22, 2023 | 130.80 | 130.99 | 127.34 | 128.32 | 2,670,136 | -1.84(-1.41%) |
Aug 21, 2023 | 130.63 | 132.19 | 129.22 | 130.16 | 2,389,008 | -0.18(-0.14%) |
Aug 18, 2023 | 129.26 | 132.09 | 128.56 | 130.34 | 2,891,620 | -1.10(-0.84%) |
Aug 17, 2023 | 132.31 | 133.19 | 130.40 | 131.44 | 2,932,774 | -1.44(-1.08%) |
Aug 16, 2023 | 132.76 | 136.95 | 132.18 | 132.88 | 2,504,984 | -1.69(-1.25%) |
Aug 15, 2023 | 138.12 | 138.12 | 134.45 | 134.56 | 2,125,859 | -4.03(-2.91%) |
Aug 14, 2023 | 134.01 | 138.62 | 131.67 | 138.59 | 2,484,747 | +3.39(+2.51%) |
Aug 11, 2023 | 134.40 | 136.06 | 133.30 | 135.20 | 2,230,520 | -1.26(-0.92%) |
Aug 10, 2023 | 139.08 | 141.19 | 135.69 | 136.46 | 2,998,153 | -2.00(-1.44%) |
Aug 09, 2023 | 136.63 | 139.49 | 134.77 | 138.46 | 3,213,787 | +2.69(+1.98%) |
Aug 08, 2023 | 133.78 | 135.95 | 133.12 | 135.77 | 2,994,118 | +0.32(+0.24%) |
Aug 07, 2023 | 140.00 | 140.12 | 132.48 | 135.45 | 5,588,796 | -4.55(-3.25%) |
Aug 04, 2023 | 140.76 | 144.40 | 138.96 | 140.00 | 4,041,705 | -0.36(-0.26%) |
Aug 03, 2023 | 140.00 | 144.25 | 139.28 | 140.36 | 3,805,703 | -0.33(-0.23%) |
Aug 02, 2023 | 145.00 | 145.50 | 139.89 | 140.69 | 7,199,070 | -9.63(-6.41%) |
Aug 01, 2023 | 150.45 | 153.56 | 149.92 | 150.32 | 3,975,046 | -1.51(-0.99%) |
Jul 31, 2023 | 154.25 | 156.67 | 150.35 | 151.83 | 5,498,989 | -2.50(-1.62%) |
Jul 28, 2023 | 150.00 | 154.91 | 145.67 | 154.33 | 15,665,016 | -12.47(-7.48%) |
Jul 27, 2023 | 175.15 | 175.59 | 166.25 | 166.80 | 8,207,434 | -6.56(-3.78%) |
Jul 26, 2023 | 170.00 | 176.00 | 168.33 | 173.36 | 5,599,882 | -6.11(-3.40%) |
Jul 25, 2023 | 178.47 | 182.26 | 178.01 | 179.47 | 2,898,277 | +1.66(+0.93%) |
Jul 24, 2023 | 178.98 | 179.87 | 175.03 | 177.81 | 2,658,917 | +0.33(+0.19%) |
Jul 21, 2023 | 178.00 | 179.71 | 174.83 | 177.48 | 4,572,577 | +1.56(+0.89%) |
Jul 20, 2023 | 178.62 | 180.54 | 175.65 | 175.92 | 4,807,056 | -9.57(-5.16%) |
Jul 19, 2023 | 186.00 | 189.50 | 184.29 | 185.49 | 2,982,758 | +1.44(+0.78%) |
Jul 18, 2023 | 189.67 | 192.22 | 183.03 | 184.05 | 4,480,655 | -5.62(-2.96%) |
Jul 17, 2023 | 178.11 | 191.31 | 175.50 | 189.67 | 4,684,987 | +11.73(+6.59%) |
Jul 14, 2023 | 183.29 | 183.57 | 176.90 | 177.94 | 3,396,264 | -4.70(-2.57%) |
Jul 13, 2023 | 186.00 | 186.36 | 181.03 | 182.64 | 3,122,779 | -0.16(-0.09%) |
Jul 12, 2023 | 178.00 | 183.87 | 177.81 | 182.80 | 5,122,680 | +9.02(+5.19%) |
Jul 11, 2023 | 175.48 | 177.02 | 172.71 | 173.78 | 2,811,389 | -1.69(-0.96%) |
Jul 10, 2023 | 166.13 | 176.24 | 163.44 | 175.47 | 4,024,942 | +9.30(+5.60%) |
Jul 07, 2023 | 162.53 | 169.50 | 162.29 | 166.17 | 3,292,168 | +4.79(+2.97%) |
Jul 06, 2023 | 163.00 | 164.34 | 160.06 | 161.38 | 3,042,747 | -3.96(-2.40%) |
Jul 05, 2023 | 169.32 | 169.98 | 164.15 | 165.34 | 3,058,231 | -4.21(-2.48%) |