Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 146.59 | 146.85 | 146.15 | 146.25 | 2,730,588 | -0.26(-0.18%) |
Sep 28, 2023 | 146.50 | 147.00 | 146.43 | 146.51 | 2,514,962 | -0.06(-0.04%) |
Sep 27, 2023 | 145.64 | 147.14 | 145.64 | 146.57 | 3,916,217 | +0.92(+0.63%) |
Sep 26, 2023 | 144.75 | 145.90 | 144.75 | 145.65 | 4,011,523 | +0.85(+0.59%) |
Sep 25, 2023 | 145.00 | 145.30 | 144.59 | 144.80 | 6,353,466 | -0.27(-0.19%) |
Sep 22, 2023 | 144.42 | 145.47 | 144.28 | 145.07 | 9,188,577 | +0.64(+0.44%) |
Sep 21, 2023 | 144.48 | 145.81 | 144.24 | 144.43 | 26,240,674 | +24.84(+20.77%) |
Sep 20, 2023 | 119.47 | 121.50 | 119.01 | 119.59 | 1,242,659 | +0.32(+0.27%) |
Sep 19, 2023 | 118.67 | 119.54 | 117.81 | 119.27 | 1,131,192 | +0.02(+0.02%) |
Sep 18, 2023 | 120.04 | 120.80 | 119.05 | 119.25 | 1,190,835 | -1.58(-1.31%) |
Sep 15, 2023 | 121.64 | 121.85 | 119.46 | 120.83 | 2,413,358 | -1.32(-1.08%) |
Sep 14, 2023 | 124.22 | 124.29 | 121.96 | 122.15 | 1,328,525 | -1.30(-1.05%) |
Sep 13, 2023 | 122.22 | 124.37 | 121.94 | 123.45 | 1,293,354 | +0.85(+0.69%) |
Sep 12, 2023 | 122.60 | 123.44 | 122.01 | 122.60 | 1,955,871 | -1.54(-1.24%) |
Sep 11, 2023 | 125.00 | 125.91 | 123.97 | 124.14 | 1,712,951 | -0.14(-0.11%) |
Sep 08, 2023 | 124.80 | 125.65 | 123.62 | 124.28 | 1,251,908 | -0.52(-0.42%) |
Sep 07, 2023 | 123.08 | 125.40 | 123.00 | 124.80 | 1,572,704 | +0.24(+0.19%) |
Sep 06, 2023 | 123.57 | 125.52 | 123.22 | 124.56 | 1,886,295 | +0.35(+0.28%) |
Sep 05, 2023 | 122.29 | 124.35 | 121.88 | 124.21 | 1,919,235 | +1.36(+1.11%) |
Sep 01, 2023 | 122.16 | 123.44 | 122.09 | 122.85 | 1,939,494 | +1.59(+1.31%) |
Aug 31, 2023 | 121.00 | 122.19 | 120.57 | 121.26 | 1,705,362 | +0.98(+0.81%) |
Aug 30, 2023 | 118.34 | 120.49 | 118.22 | 120.28 | 1,663,029 | +1.86(+1.57%) |
Aug 29, 2023 | 117.22 | 119.88 | 117.22 | 118.42 | 3,111,836 | +1.27(+1.08%) |
Aug 28, 2023 | 116.32 | 117.72 | 115.13 | 117.15 | 2,564,293 | +1.21(+1.04%) |
Aug 25, 2023 | 112.89 | 116.18 | 110.74 | 115.94 | 4,065,911 | +3.11(+2.76%) |
Aug 24, 2023 | 110.48 | 114.60 | 110.15 | 112.83 | 9,069,554 | +12.90(+12.91%) |
Aug 23, 2023 | 98.86 | 100.22 | 98.23 | 99.93 | 2,446,898 | +1.77(+1.80%) |
Aug 22, 2023 | 100.00 | 100.11 | 98.10 | 98.16 | 1,508,598 | -0.44(-0.45%) |
Aug 21, 2023 | 98.00 | 99.32 | 97.33 | 98.60 | 1,583,275 | +1.11(+1.14%) |
Aug 18, 2023 | 95.64 | 97.95 | 95.24 | 97.49 | 932,796 | +0.34(+0.35%) |
Aug 17, 2023 | 97.08 | 97.76 | 95.51 | 97.15 | 1,364,498 | +0.13(+0.13%) |
Aug 16, 2023 | 97.73 | 98.47 | 96.93 | 97.02 | 940,748 | -1.02(-1.04%) |
Aug 15, 2023 | 97.84 | 99.21 | 97.78 | 98.04 | 858,421 | -0.56(-0.57%) |
Aug 14, 2023 | 98.24 | 99.44 | 97.68 | 98.60 | 997,689 | +0.17(+0.17%) |
Aug 11, 2023 | 97.97 | 99.02 | 97.32 | 98.43 | 969,731 | -0.40(-0.40%) |
Aug 10, 2023 | 100.23 | 101.44 | 98.74 | 98.83 | 1,431,167 | -0.44(-0.44%) |
Aug 09, 2023 | 101.32 | 101.55 | 98.83 | 99.27 | 868,084 | -0.93(-0.93%) |
Aug 08, 2023 | 99.67 | 100.30 | 97.82 | 100.20 | 1,649,784 | -2.14(-2.09%) |
Aug 07, 2023 | 103.14 | 103.25 | 101.13 | 102.34 | 915,617 | -0.47(-0.46%) |
Aug 04, 2023 | 105.54 | 105.54 | 102.01 | 102.81 | 1,403,643 | -1.61(-1.54%) |
Aug 03, 2023 | 103.43 | 105.61 | 103.33 | 104.42 | 787,315 | +0.62(+0.60%) |
Aug 02, 2023 | 104.97 | 105.14 | 102.00 | 103.80 | 1,453,366 | -3.40(-3.17%) |
Aug 01, 2023 | 107.44 | 107.89 | 105.97 | 107.20 | 663,068 | -1.13(-1.04%) |
Jul 31, 2023 | 105.14 | 109.73 | 105.00 | 108.33 | 2,181,137 | +3.88(+3.71%) |
Jul 28, 2023 | 103.37 | 105.40 | 102.93 | 104.45 | 1,243,185 | +2.16(+2.11%) |
Jul 27, 2023 | 106.61 | 107.05 | 101.55 | 102.29 | 1,548,743 | -3.08(-2.92%) |
Jul 26, 2023 | 103.90 | 105.67 | 103.26 | 105.37 | 798,548 | +1.07(+1.03%) |
Jul 25, 2023 | 104.40 | 105.31 | 103.69 | 104.30 | 692,899 | +0.72(+0.70%) |
Jul 24, 2023 | 105.21 | 105.44 | 102.89 | 103.58 | 770,828 | -0.88(-0.84%) |
Jul 21, 2023 | 105.71 | 106.46 | 103.58 | 104.46 | 1,391,901 | -0.33(-0.31%) |
Jul 20, 2023 | 106.75 | 107.99 | 103.88 | 104.79 | 1,555,770 | -3.88(-3.57%) |
Jul 19, 2023 | 110.00 | 110.80 | 107.08 | 108.67 | 1,369,851 | -0.61(-0.56%) |
Jul 18, 2023 | 111.07 | 111.28 | 108.67 | 109.28 | 1,731,444 | -1.79(-1.61%) |
Jul 17, 2023 | 109.35 | 111.72 | 109.35 | 111.07 | 1,291,745 | +2.12(+1.95%) |
Jul 14, 2023 | 108.68 | 110.58 | 107.84 | 108.95 | 1,707,601 | +0.79(+0.73%) |
Jul 13, 2023 | 104.47 | 108.59 | 104.47 | 108.16 | 1,811,409 | +4.52(+4.36%) |
Jul 12, 2023 | 106.93 | 107.00 | 102.23 | 103.64 | 1,239,214 | -1.28(-1.22%) |
Jul 11, 2023 | 104.76 | 105.44 | 103.38 | 104.92 | 974,234 | +0.43(+0.41%) |
Jul 10, 2023 | 103.59 | 106.07 | 103.54 | 104.49 | 1,575,874 | +0.08(+0.08%) |
Jul 07, 2023 | 103.76 | 106.00 | 103.60 | 104.41 | 717,799 | +0.02(+0.02%) |
Jul 06, 2023 | 104.35 | 105.13 | 103.08 | 104.39 | 1,570,897 | -1.88(-1.77%) |
Jul 05, 2023 | 104.54 | 107.30 | 103.78 | 106.27 | 1,446,174 | +0.73(+0.69%) |