Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 119.62 | 120.49 | 119.31 | 120.07 | 1,780,539 | +1.22(+1.02%) |
Sep 28, 2023 | 117.81 | 119.74 | 117.38 | 118.86 | 1,743,130 | +1.21(+1.03%) |
Sep 27, 2023 | 118.36 | 118.56 | 117.15 | 117.65 | 1,248,695 | -0.39(-0.33%) |
Sep 26, 2023 | 118.80 | 119.07 | 117.91 | 118.04 | 1,367,164 | -1.35(-1.13%) |
Sep 25, 2023 | 118.13 | 119.41 | 118.90 | 119.39 | 1,294,688 | +0.71(+0.60%) |
Sep 22, 2023 | 118.57 | 119.83 | 118.32 | 118.68 | 1,999,798 | +0.20(+0.17%) |
Sep 21, 2023 | 119.77 | 120.02 | 118.44 | 118.48 | 1,818,766 | -1.65(-1.37%) |
Sep 20, 2023 | 121.15 | 121.53 | 120.09 | 120.12 | 1,320,689 | -0.55(-0.45%) |
Sep 19, 2023 | 119.85 | 121.16 | 119.79 | 120.67 | 2,409,531 | +0.40(+0.33%) |
Sep 18, 2023 | 120.85 | 120.85 | 119.67 | 120.27 | 2,456,149 | +0.14(+0.12%) |
Sep 15, 2023 | 122.22 | 122.43 | 119.88 | 120.13 | 5,420,315 | -2.57(-2.10%) |
Sep 14, 2023 | 121.35 | 123.23 | 121.03 | 122.71 | 3,120,933 | +1.36(+1.12%) |
Sep 13, 2023 | 121.09 | 122.36 | 120.86 | 121.35 | 4,118,300 | +0.26(+0.21%) |
Sep 12, 2023 | 121.75 | 122.92 | 120.86 | 121.09 | 2,385,749 | -1.11(-0.91%) |
Sep 11, 2023 | 122.18 | 123.14 | 121.47 | 122.20 | 3,836,877 | +0.78(+0.64%) |
Sep 08, 2023 | 121.07 | 121.90 | 120.20 | 121.42 | 1,754,893 | +0.81(+0.67%) |
Sep 07, 2023 | 120.53 | 121.35 | 120.08 | 120.61 | 1,729,256 | +0.04(+0.03%) |
Sep 06, 2023 | 121.07 | 121.14 | 119.51 | 120.57 | 2,279,574 | -0.60(-0.49%) |
Sep 05, 2023 | 120.21 | 122.05 | 119.86 | 121.17 | 1,969,140 | +0.96(+0.80%) |
Sep 01, 2023 | 120.74 | 121.69 | 119.17 | 120.21 | 2,339,473 | +0.56(+0.47%) |
Aug 31, 2023 | 120.50 | 120.76 | 118.73 | 119.65 | 4,386,780 | -0.57(-0.47%) |
Aug 30, 2023 | 120.63 | 121.31 | 120.15 | 120.22 | 1,772,376 | -0.41(-0.34%) |
Aug 29, 2023 | 120.15 | 121.03 | 119.64 | 120.63 | 1,542,783 | +0.63(+0.52%) |
Aug 28, 2023 | 119.48 | 120.08 | 119.24 | 120.00 | 1,187,898 | +0.83(+0.69%) |
Aug 25, 2023 | 119.42 | 119.67 | 118.48 | 119.18 | 1,314,521 | -0.22(-0.18%) |
Aug 24, 2023 | 121.03 | 121.89 | 119.37 | 119.40 | 1,802,973 | -1.40(-1.16%) |
Aug 23, 2023 | 119.64 | 121.06 | 119.22 | 120.80 | 1,828,124 | +1.78(+1.50%) |
Aug 22, 2023 | 118.51 | 119.19 | 118.25 | 119.02 | 1,847,791 | +0.93(+0.78%) |
Aug 21, 2023 | 117.92 | 118.62 | 117.31 | 118.09 | 1,418,094 | +0.24(+0.20%) |
Aug 18, 2023 | 117.36 | 118.92 | 117.31 | 117.85 | 1,525,006 | -0.40(-0.34%) |
Aug 17, 2023 | 119.81 | 119.96 | 118.18 | 118.25 | 1,798,507 | -1.91(-1.59%) |
Aug 16, 2023 | 120.37 | 121.10 | 119.85 | 120.16 | 1,561,585 | -0.74(-0.61%) |
Aug 15, 2023 | 121.35 | 121.95 | 120.70 | 120.90 | 1,506,504 | -1.37(-1.12%) |
Aug 14, 2023 | 121.59 | 123.03 | 121.26 | 122.27 | 1,720,569 | +0.60(+0.49%) |
Aug 11, 2023 | 121.03 | 121.86 | 120.57 | 121.68 | 1,902,339 | -0.07(-0.06%) |
Aug 10, 2023 | 122.56 | 123.14 | 121.02 | 121.75 | 1,690,524 | +0.35(+0.29%) |
Aug 09, 2023 | 122.35 | 122.80 | 120.92 | 121.40 | 2,414,523 | -0.69(-0.56%) |
Aug 08, 2023 | 122.36 | 123.03 | 121.97 | 122.08 | 2,420,228 | -1.43(-1.16%) |
Aug 07, 2023 | 122.68 | 124.11 | 122.15 | 123.52 | 2,673,089 | +1.45(+1.19%) |
Aug 04, 2023 | 123.51 | 123.78 | 121.94 | 122.06 | 2,810,230 | -1.24(-1.00%) |
Aug 03, 2023 | 125.04 | 126.31 | 123.19 | 123.30 | 4,101,016 | -2.47(-1.96%) |
Aug 02, 2023 | 129.44 | 129.58 | 124.93 | 125.77 | 5,134,664 | -9.77(-7.21%) |
Aug 01, 2023 | 134.94 | 136.76 | 134.88 | 135.54 | 2,309,875 | -0.23(-0.17%) |
Jul 31, 2023 | 136.85 | 137.46 | 135.26 | 135.76 | 2,257,211 | -1.49(-1.09%) |
Jul 28, 2023 | 137.76 | 138.00 | 136.93 | 137.26 | 1,515,543 | +0.34(+0.25%) |
Jul 27, 2023 | 138.96 | 139.58 | 136.44 | 136.92 | 2,321,480 | -1.32(-0.95%) |
Jul 26, 2023 | 138.44 | 138.66 | 137.36 | 138.24 | 1,609,386 | -0.74(-0.53%) |
Jul 25, 2023 | 137.11 | 139.18 | 136.94 | 138.97 | 1,514,442 | +1.80(+1.31%) |
Jul 24, 2023 | 137.07 | 137.35 | 136.19 | 137.17 | 1,325,488 | +0.70(+0.51%) |
Jul 21, 2023 | 136.94 | 137.65 | 136.30 | 136.47 | 4,657,820 | -0.07(-0.05%) |
Jul 20, 2023 | 135.81 | 137.65 | 135.81 | 136.54 | 1,837,138 | +0.29(+0.21%) |
Jul 19, 2023 | 138.18 | 139.01 | 136.10 | 136.25 | 2,299,928 | -2.02(-1.46%) |
Jul 18, 2023 | 137.96 | 138.35 | 136.74 | 138.27 | 1,649,020 | +0.62(+0.45%) |
Jul 17, 2023 | 137.70 | 139.70 | 137.08 | 137.66 | 2,895,648 | +0.91(+0.66%) |
Jul 14, 2023 | 136.19 | 137.28 | 135.47 | 136.75 | 1,375,566 | +0.63(+0.46%) |
Jul 13, 2023 | 136.24 | 136.91 | 135.91 | 136.12 | 1,707,499 | +1.23(+0.92%) |
Jul 12, 2023 | 137.34 | 137.55 | 134.57 | 134.89 | 2,865,930 | -1.85(-1.35%) |
Jul 11, 2023 | 129.98 | 138.78 | 129.94 | 136.74 | 5,311,244 | +6.76(+5.20%) |
Jul 10, 2023 | 129.16 | 130.86 | 129.16 | 129.98 | 1,908,698 | +1.33(+1.04%) |
Jul 07, 2023 | 129.93 | 130.70 | 127.99 | 128.65 | 1,800,856 | -1.49(-1.15%) |
Jul 06, 2023 | 128.25 | 130.25 | 128.12 | 130.14 | 1,689,863 | +0.81(+0.62%) |
Jul 05, 2023 | 129.62 | 129.99 | 128.58 | 129.33 | 1,763,939 | -0.98(-0.75%) |