Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 120.90 | 122.08 | 118.89 | 119.94 | 2,286,526 | +2.46(+2.09%) |
Sep 28, 2023 | 115.46 | 117.65 | 115.36 | 117.48 | 2,282,215 | +1.69(+1.46%) |
Sep 27, 2023 | 119.38 | 119.51 | 115.38 | 115.80 | 3,245,434 | -2.94(-2.48%) |
Sep 26, 2023 | 121.53 | 121.56 | 118.45 | 118.74 | 1,737,462 | -3.76(-3.07%) |
Sep 25, 2023 | 121.74 | 122.58 | 121.76 | 122.50 | 1,229,107 | +0.36(+0.29%) |
Sep 22, 2023 | 123.29 | 125.30 | 121.79 | 122.14 | 2,037,217 | -0.69(-0.56%) |
Sep 21, 2023 | 125.54 | 125.66 | 122.72 | 122.83 | 2,034,684 | -4.09(-3.22%) |
Sep 20, 2023 | 127.86 | 128.58 | 126.66 | 126.93 | 1,704,583 | +1.07(+0.85%) |
Sep 19, 2023 | 126.40 | 127.52 | 125.50 | 125.86 | 1,688,254 | -1.05(-0.83%) |
Sep 18, 2023 | 127.30 | 128.55 | 125.91 | 126.91 | 2,130,102 | -0.69(-0.54%) |
Sep 15, 2023 | 127.09 | 128.55 | 126.31 | 127.60 | 5,937,275 | +0.27(+0.21%) |
Sep 14, 2023 | 127.38 | 128.69 | 127.18 | 127.33 | 2,195,753 | +1.48(+1.17%) |
Sep 13, 2023 | 128.31 | 128.65 | 125.20 | 125.86 | 2,874,855 | -2.67(-2.08%) |
Sep 12, 2023 | 128.23 | 129.48 | 128.07 | 128.53 | 1,575,548 | -0.18(-0.14%) |
Sep 11, 2023 | 128.42 | 128.96 | 127.28 | 128.70 | 1,715,706 | +1.11(+0.87%) |
Sep 08, 2023 | 129.57 | 129.74 | 127.51 | 127.59 | 1,489,369 | -1.79(-1.38%) |
Sep 07, 2023 | 127.47 | 129.76 | 127.17 | 129.38 | 1,801,415 | +1.79(+1.40%) |
Sep 06, 2023 | 127.56 | 129.01 | 126.69 | 127.59 | 1,542,155 | -0.71(-0.55%) |
Sep 05, 2023 | 129.56 | 129.63 | 127.46 | 128.30 | 2,311,300 | -1.38(-1.07%) |
Sep 01, 2023 | 130.19 | 130.94 | 128.73 | 129.69 | 1,271,710 | +0.38(+0.30%) |
Aug 31, 2023 | 129.26 | 129.82 | 128.55 | 129.30 | 2,041,941 | +0.06(+0.05%) |
Aug 30, 2023 | 127.46 | 129.55 | 127.46 | 129.24 | 1,647,745 | +1.27(+0.99%) |
Aug 29, 2023 | 124.84 | 128.04 | 124.07 | 127.98 | 1,557,683 | +3.16(+2.53%) |
Aug 28, 2023 | 124.28 | 125.42 | 123.38 | 124.82 | 1,667,229 | +1.18(+0.95%) |
Aug 25, 2023 | 123.83 | 124.86 | 122.49 | 123.64 | 1,900,672 | -1.48(-1.18%) |
Aug 24, 2023 | 124.37 | 128.55 | 124.37 | 125.12 | 3,471,074 | +1.66(+1.34%) |
Aug 23, 2023 | 122.15 | 123.78 | 121.46 | 123.46 | 2,167,563 | +2.01(+1.66%) |
Aug 22, 2023 | 120.02 | 122.14 | 119.46 | 121.45 | 2,485,114 | +2.71(+2.28%) |
Aug 21, 2023 | 119.11 | 120.06 | 117.19 | 118.74 | 1,540,075 | -0.37(-0.31%) |
Aug 18, 2023 | 118.27 | 119.74 | 117.81 | 119.11 | 1,398,496 | -0.50(-0.42%) |
Aug 17, 2023 | 119.00 | 120.89 | 118.95 | 119.61 | 2,657,266 | +0.69(+0.58%) |
Aug 16, 2023 | 119.74 | 120.30 | 118.80 | 118.93 | 2,470,515 | -0.47(-0.39%) |
Aug 15, 2023 | 118.24 | 120.41 | 117.99 | 119.40 | 1,497,107 | +0.15(+0.12%) |
Aug 14, 2023 | 117.65 | 120.14 | 117.12 | 119.25 | 1,876,284 | +1.13(+0.96%) |
Aug 11, 2023 | 117.34 | 118.27 | 116.81 | 118.12 | 1,212,735 | -0.42(-0.36%) |
Aug 10, 2023 | 117.99 | 120.05 | 117.49 | 118.54 | 1,207,195 | +1.42(+1.21%) |
Aug 09, 2023 | 116.45 | 117.78 | 115.95 | 117.12 | 1,746,090 | +0.20(+0.17%) |
Aug 08, 2023 | 117.68 | 117.97 | 115.75 | 116.92 | 2,017,548 | -1.75(-1.47%) |
Aug 07, 2023 | 118.02 | 119.47 | 117.64 | 118.67 | 1,824,967 | +0.91(+0.78%) |
Aug 04, 2023 | 118.80 | 120.90 | 117.63 | 117.76 | 2,006,709 | -0.87(-0.74%) |
Aug 03, 2023 | 119.78 | 120.06 | 116.28 | 118.63 | 3,130,438 | -2.46(-2.03%) |
Aug 02, 2023 | 120.21 | 122.44 | 120.03 | 121.09 | 2,405,624 | -0.03(-0.02%) |
Aug 01, 2023 | 121.76 | 122.73 | 120.20 | 121.12 | 2,739,981 | -1.21(-0.99%) |
Jul 31, 2023 | 120.53 | 122.84 | 118.24 | 122.33 | 5,529,576 | +1.81(+1.50%) |
Jul 28, 2023 | 120.96 | 124.47 | 119.32 | 120.53 | 5,371,726 | +7.49(+6.63%) |
Jul 27, 2023 | 117.66 | 117.86 | 112.83 | 113.04 | 3,461,100 | -3.43(-2.94%) |
Jul 26, 2023 | 118.88 | 118.98 | 115.49 | 116.46 | 3,520,457 | -1.94(-1.64%) |
Jul 25, 2023 | 120.08 | 120.30 | 118.38 | 118.41 | 2,154,062 | -2.45(-2.03%) |
Jul 24, 2023 | 118.55 | 120.95 | 118.04 | 120.86 | 2,718,388 | +2.92(+2.47%) |
Jul 21, 2023 | 116.93 | 118.86 | 116.53 | 117.94 | 2,988,091 | +1.36(+1.17%) |
Jul 20, 2023 | 118.09 | 118.29 | 115.62 | 116.58 | 3,065,606 | -2.37(-1.99%) |
Jul 19, 2023 | 115.87 | 119.85 | 115.87 | 118.95 | 2,617,601 | +3.79(+3.29%) |
Jul 18, 2023 | 116.24 | 116.43 | 113.50 | 115.16 | 3,491,525 | -0.88(-0.76%) |
Jul 17, 2023 | 115.83 | 116.98 | 114.94 | 116.04 | 2,023,847 | -0.07(-0.06%) |
Jul 14, 2023 | 115.35 | 116.49 | 114.96 | 116.11 | 2,065,332 | -0.01(-0.01%) |
Jul 13, 2023 | 116.21 | 116.37 | 114.52 | 116.12 | 1,972,176 | +0.53(+0.46%) |
Jul 12, 2023 | 115.99 | 116.28 | 115.05 | 115.59 | 2,884,859 | +1.30(+1.14%) |
Jul 11, 2023 | 112.71 | 115.14 | 112.05 | 114.28 | 2,703,110 | +2.37(+2.11%) |
Jul 10, 2023 | 111.64 | 112.52 | 111.12 | 111.92 | 2,011,691 | +0.21(+0.18%) |
Jul 07, 2023 | 111.91 | 112.84 | 111.30 | 111.71 | 2,045,229 | -0.68(-0.60%) |
Jul 06, 2023 | 111.23 | 112.74 | 110.32 | 112.39 | 2,290,169 | -0.80(-0.70%) |
Jul 05, 2023 | 112.87 | 114.13 | 111.97 | 113.18 | 3,115,077 | +0.07(+0.06%) |