Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 122.91 | 123.36 | 121.88 | 122.06 | 2,081,786 | -0.55(-0.45%) |
Sep 28, 2023 | 122.48 | 122.99 | 121.62 | 122.61 | 2,158,384 | -0.27(-0.22%) |
Sep 27, 2023 | 122.55 | 123.58 | 121.92 | 122.88 | 1,836,977 | +0.57(+0.47%) |
Sep 26, 2023 | 122.12 | 123.17 | 121.87 | 122.31 | 1,712,018 | +0.42(+0.35%) |
Sep 25, 2023 | 121.81 | 121.92 | 121.48 | 121.89 | 1,460,863 | -0.29(-0.24%) |
Sep 22, 2023 | 122.80 | 123.04 | 122.13 | 122.18 | 1,258,549 | -0.49(-0.40%) |
Sep 21, 2023 | 123.67 | 123.67 | 122.29 | 122.67 | 1,526,442 | -1.57(-1.27%) |
Sep 20, 2023 | 125.53 | 125.70 | 124.22 | 124.24 | 1,609,309 | -1.08(-0.86%) |
Sep 19, 2023 | 124.66 | 125.46 | 124.30 | 125.32 | 1,357,381 | +0.46(+0.37%) |
Sep 18, 2023 | 126.02 | 126.38 | 124.66 | 124.86 | 1,045,587 | -1.36(-1.07%) |
Sep 15, 2023 | 126.95 | 127.34 | 125.96 | 126.22 | 1,527,388 | -0.97(-0.76%) |
Sep 14, 2023 | 126.81 | 127.63 | 126.62 | 127.18 | 1,214,754 | +0.48(+0.38%) |
Sep 13, 2023 | 127.03 | 127.91 | 126.49 | 126.70 | 1,264,592 | -0.38(-0.30%) |
Sep 12, 2023 | 127.25 | 127.51 | 126.54 | 127.08 | 1,336,833 | -0.20(-0.16%) |
Sep 11, 2023 | 126.65 | 127.56 | 126.19 | 127.28 | 1,180,779 | +0.83(+0.65%) |
Sep 08, 2023 | 126.46 | 127.29 | 126.29 | 126.46 | 1,319,032 | -0.03(-0.02%) |
Sep 07, 2023 | 126.36 | 126.89 | 126.14 | 126.49 | 1,163,674 | -0.43(-0.34%) |
Sep 06, 2023 | 127.58 | 127.87 | 126.11 | 126.92 | 1,825,662 | -0.83(-0.65%) |
Sep 05, 2023 | 129.27 | 129.61 | 127.72 | 127.74 | 1,380,874 | -1.86(-1.44%) |
Sep 01, 2023 | 129.43 | 130.29 | 129.39 | 129.61 | 1,631,164 | +1.30(+1.01%) |
Aug 31, 2023 | 129.29 | 129.53 | 128.31 | 128.31 | 1,183,787 | -1.14(-0.88%) |
Aug 30, 2023 | 128.94 | 129.83 | 128.94 | 129.45 | 893,681 | +0.38(+0.29%) |
Aug 29, 2023 | 127.61 | 129.12 | 127.61 | 129.07 | 1,349,839 | +1.37(+1.07%) |
Aug 28, 2023 | 127.65 | 128.41 | 127.26 | 127.70 | 1,757,394 | +0.52(+0.41%) |
Aug 25, 2023 | 126.59 | 127.55 | 125.82 | 127.18 | 1,224,639 | +0.72(+0.57%) |
Aug 24, 2023 | 127.57 | 128.10 | 126.38 | 126.47 | 1,146,960 | -1.17(-0.91%) |
Aug 23, 2023 | 127.58 | 128.33 | 127.54 | 127.63 | 1,390,271 | +0.74(+0.58%) |
Aug 22, 2023 | 126.89 | 127.37 | 126.58 | 126.89 | 1,028,538 | +0.06(+0.05%) |
Aug 21, 2023 | 125.00 | 127.11 | 125.00 | 126.83 | 1,164,265 | +1.82(+1.46%) |
Aug 18, 2023 | 124.36 | 125.44 | 124.18 | 125.02 | 1,643,117 | -0.15(-0.12%) |
Aug 17, 2023 | 125.84 | 126.20 | 125.14 | 125.17 | 1,092,363 | -0.62(-0.49%) |
Aug 16, 2023 | 127.38 | 127.38 | 125.77 | 125.79 | 1,452,569 | -1.83(-1.43%) |
Aug 15, 2023 | 127.44 | 128.00 | 127.13 | 127.61 | 829,918 | -0.41(-0.32%) |
Aug 14, 2023 | 127.79 | 128.12 | 127.05 | 128.02 | 1,172,809 | -0.15(-0.12%) |
Aug 11, 2023 | 127.29 | 128.41 | 127.23 | 128.17 | 727,790 | +0.40(+0.31%) |
Aug 10, 2023 | 127.99 | 129.44 | 127.47 | 127.77 | 1,238,888 | +0.42(+0.33%) |
Aug 09, 2023 | 127.01 | 128.21 | 126.94 | 127.35 | 1,182,686 | +0.42(+0.33%) |
Aug 08, 2023 | 125.85 | 127.10 | 125.85 | 126.94 | 1,468,279 | +0.78(+0.62%) |
Aug 07, 2023 | 126.49 | 126.66 | 125.72 | 126.16 | 1,450,858 | -0.80(-0.63%) |
Aug 04, 2023 | 126.78 | 128.34 | 126.76 | 126.95 | 2,174,534 | +0.46(+0.36%) |
Aug 03, 2023 | 127.02 | 127.41 | 126.40 | 126.50 | 1,286,304 | -0.47(-0.37%) |
Aug 02, 2023 | 127.48 | 128.03 | 126.57 | 126.97 | 1,865,746 | -0.69(-0.54%) |
Aug 01, 2023 | 128.32 | 128.34 | 127.13 | 127.65 | 1,326,156 | -1.26(-0.97%) |
Jul 31, 2023 | 129.44 | 129.55 | 128.43 | 128.91 | 1,392,610 | -0.55(-0.42%) |
Jul 28, 2023 | 128.03 | 129.55 | 127.67 | 129.46 | 1,651,243 | +1.94(+1.52%) |
Jul 27, 2023 | 129.05 | 129.13 | 127.30 | 127.51 | 1,183,373 | -0.93(-0.72%) |
Jul 26, 2023 | 128.34 | 128.67 | 127.58 | 128.44 | 930,974 | -0.27(-0.21%) |
Jul 25, 2023 | 128.66 | 129.50 | 128.21 | 128.71 | 747,824 | -0.31(-0.24%) |
Jul 24, 2023 | 130.80 | 131.05 | 128.82 | 129.02 | 1,499,243 | -2.04(-1.56%) |
Jul 21, 2023 | 130.73 | 131.52 | 129.80 | 131.06 | 1,606,740 | +1.21(+0.93%) |
Jul 20, 2023 | 130.06 | 130.76 | 129.67 | 129.86 | 2,153,524 | -0.15(-0.11%) |
Jul 19, 2023 | 129.55 | 130.89 | 129.55 | 130.00 | 2,521,048 | +0.69(+0.53%) |
Jul 18, 2023 | 128.83 | 130.03 | 128.80 | 129.32 | 1,172,128 | +0.48(+0.37%) |
Jul 17, 2023 | 128.21 | 129.77 | 128.03 | 128.84 | 1,571,773 | +1.00(+0.78%) |
Jul 14, 2023 | 127.87 | 128.32 | 126.88 | 127.84 | 1,505,116 | -0.06(-0.05%) |
Jul 13, 2023 | 128.16 | 128.62 | 127.63 | 127.90 | 1,419,853 | +0.34(+0.27%) |
Jul 12, 2023 | 127.60 | 128.26 | 126.95 | 127.56 | 1,428,630 | +1.24(+0.98%) |
Jul 11, 2023 | 126.18 | 126.65 | 125.57 | 126.33 | 1,376,805 | +0.07(+0.06%) |
Jul 10, 2023 | 123.78 | 126.64 | 123.78 | 126.26 | 2,506,812 | +2.26(+1.83%) |
Jul 07, 2023 | 124.88 | 125.23 | 123.72 | 123.99 | 1,175,690 | -1.07(-0.85%) |
Jul 06, 2023 | 125.65 | 125.74 | 124.17 | 125.06 | 1,602,329 | -1.58(-1.24%) |
Jul 05, 2023 | 126.30 | 127.04 | 125.93 | 126.64 | 2,280,294 | +0.22(+0.17%) |