Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 125.03 | 126.29 | 123.50 | 123.63 | 889,354 | -0.86(-0.69%) |
Sep 28, 2023 | 121.25 | 125.68 | 120.87 | 124.48 | 984,873 | +3.04(+2.51%) |
Sep 27, 2023 | 119.31 | 122.28 | 118.33 | 121.44 | 1,010,542 | +3.13(+2.65%) |
Sep 26, 2023 | 120.48 | 121.44 | 118.28 | 118.31 | 1,119,356 | -3.70(-3.03%) |
Sep 25, 2023 | 121.43 | 122.44 | 121.83 | 122.01 | 735,454 | -0.02(-0.02%) |
Sep 22, 2023 | 123.85 | 125.34 | 121.98 | 122.03 | 743,187 | -1.43(-1.16%) |
Sep 21, 2023 | 125.05 | 125.05 | 123.44 | 123.46 | 1,128,317 | -2.60(-2.06%) |
Sep 20, 2023 | 126.93 | 129.07 | 125.67 | 126.06 | 800,006 | -0.30(-0.24%) |
Sep 19, 2023 | 126.06 | 128.40 | 125.70 | 126.36 | 942,670 | -0.69(-0.54%) |
Sep 18, 2023 | 126.38 | 127.14 | 125.06 | 127.06 | 1,002,879 | +0.75(+0.59%) |
Sep 15, 2023 | 126.89 | 128.55 | 125.91 | 126.31 | 1,231,352 | -0.63(-0.50%) |
Sep 14, 2023 | 124.58 | 126.97 | 123.24 | 126.94 | 1,116,731 | +4.64(+3.79%) |
Sep 13, 2023 | 123.73 | 123.82 | 121.25 | 122.30 | 1,580,919 | -1.79(-1.44%) |
Sep 12, 2023 | 123.75 | 125.17 | 122.99 | 124.09 | 1,106,940 | +0.00(+0.00%) |
Sep 11, 2023 | 124.02 | 125.41 | 123.63 | 124.09 | 911,691 | +1.42(+1.16%) |
Sep 08, 2023 | 123.41 | 124.85 | 121.93 | 122.67 | 1,247,388 | -0.82(-0.66%) |
Sep 07, 2023 | 124.05 | 125.15 | 122.55 | 123.49 | 1,610,344 | -1.53(-1.22%) |
Sep 06, 2023 | 124.66 | 126.60 | 123.99 | 125.02 | 1,386,459 | +0.57(+0.46%) |
Sep 05, 2023 | 126.95 | 127.02 | 123.88 | 124.44 | 1,319,414 | -2.51(-1.98%) |
Sep 01, 2023 | 125.55 | 127.32 | 125.45 | 126.96 | 1,003,562 | +2.50(+2.01%) |
Aug 31, 2023 | 123.41 | 125.11 | 123.39 | 124.45 | 1,498,415 | +1.04(+0.85%) |
Aug 30, 2023 | 121.47 | 124.60 | 121.41 | 123.41 | 1,972,404 | +2.40(+1.99%) |
Aug 29, 2023 | 116.74 | 121.13 | 116.74 | 121.01 | 1,432,571 | +1.30(+1.09%) |
Aug 28, 2023 | 117.00 | 119.86 | 117.00 | 119.71 | 1,200,439 | +3.28(+2.82%) |
Aug 25, 2023 | 116.85 | 117.29 | 115.15 | 116.43 | 1,115,759 | +0.61(+0.53%) |
Aug 24, 2023 | 114.92 | 116.43 | 114.57 | 115.82 | 997,077 | +0.08(+0.07%) |
Aug 23, 2023 | 115.72 | 116.24 | 115.01 | 115.74 | 694,969 | +0.06(+0.05%) |
Aug 22, 2023 | 117.27 | 117.70 | 115.28 | 115.68 | 932,964 | -0.55(-0.47%) |
Aug 21, 2023 | 116.58 | 117.02 | 115.26 | 116.23 | 1,029,041 | +0.31(+0.26%) |
Aug 18, 2023 | 114.86 | 116.20 | 114.19 | 115.92 | 1,069,717 | -0.23(-0.20%) |
Aug 17, 2023 | 115.50 | 117.55 | 114.61 | 116.15 | 1,773,645 | +1.51(+1.31%) |
Aug 16, 2023 | 116.69 | 117.48 | 114.48 | 114.64 | 1,407,024 | -2.76(-2.35%) |
Aug 15, 2023 | 120.48 | 120.68 | 117.05 | 117.40 | 1,582,504 | -5.02(-4.10%) |
Aug 14, 2023 | 123.18 | 123.68 | 122.22 | 122.43 | 1,022,566 | -1.67(-1.35%) |
Aug 11, 2023 | 124.44 | 125.42 | 123.04 | 124.10 | 2,204,981 | -0.94(-0.75%) |
Aug 10, 2023 | 125.54 | 125.81 | 124.24 | 125.04 | 1,694,041 | +0.69(+0.55%) |
Aug 09, 2023 | 121.74 | 125.47 | 121.67 | 124.35 | 1,908,035 | +0.91(+0.73%) |
Aug 08, 2023 | 117.74 | 124.22 | 115.66 | 123.44 | 3,016,904 | +0.59(+0.48%) |
Aug 07, 2023 | 122.70 | 123.11 | 121.28 | 122.85 | 1,294,418 | +0.77(+0.63%) |
Aug 04, 2023 | 123.01 | 124.55 | 122.00 | 122.08 | 1,025,579 | -0.45(-0.37%) |
Aug 03, 2023 | 121.07 | 123.45 | 120.70 | 122.53 | 1,324,675 | +0.89(+0.73%) |
Aug 02, 2023 | 121.80 | 122.84 | 120.53 | 121.65 | 1,108,551 | -1.83(-1.48%) |
Aug 01, 2023 | 122.30 | 123.78 | 121.39 | 123.48 | 701,271 | -0.02(-0.02%) |
Jul 31, 2023 | 124.20 | 124.65 | 122.69 | 123.50 | 781,916 | -0.59(-0.48%) |
Jul 28, 2023 | 125.75 | 126.35 | 123.47 | 124.09 | 1,164,883 | +0.82(+0.66%) |
Jul 27, 2023 | 123.21 | 125.86 | 122.46 | 123.27 | 1,858,217 | +0.74(+0.61%) |
Jul 26, 2023 | 120.94 | 122.99 | 120.75 | 122.53 | 701,730 | +1.08(+0.89%) |
Jul 25, 2023 | 120.51 | 123.17 | 119.56 | 121.45 | 1,068,449 | +1.96(+1.64%) |
Jul 24, 2023 | 118.98 | 119.81 | 117.98 | 119.49 | 660,917 | +0.73(+0.61%) |
Jul 21, 2023 | 119.05 | 119.31 | 117.42 | 118.77 | 689,590 | -0.67(-0.56%) |
Jul 20, 2023 | 120.88 | 120.88 | 118.69 | 119.43 | 627,649 | -0.55(-0.46%) |
Jul 19, 2023 | 120.57 | 121.25 | 119.86 | 119.98 | 1,042,012 | -1.11(-0.91%) |
Jul 18, 2023 | 117.34 | 121.43 | 117.34 | 121.09 | 1,743,234 | +2.54(+2.14%) |
Jul 17, 2023 | 116.60 | 118.63 | 115.99 | 118.55 | 1,049,668 | +1.18(+1.00%) |
Jul 14, 2023 | 119.91 | 119.91 | 116.37 | 117.38 | 1,065,616 | -2.79(-2.32%) |
Jul 13, 2023 | 119.62 | 120.26 | 118.98 | 120.17 | 1,360,696 | +0.85(+0.71%) |
Jul 12, 2023 | 117.53 | 120.15 | 117.52 | 119.32 | 1,959,407 | +3.06(+2.63%) |
Jul 11, 2023 | 114.87 | 116.58 | 113.98 | 116.26 | 1,340,479 | +1.77(+1.55%) |
Jul 10, 2023 | 114.01 | 116.67 | 113.61 | 114.49 | 1,022,874 | -0.05(-0.04%) |
Jul 07, 2023 | 110.14 | 115.63 | 110.14 | 114.54 | 1,777,716 | +4.68(+4.26%) |
Jul 06, 2023 | 110.16 | 110.30 | 107.13 | 109.85 | 2,008,220 | -2.33(-2.08%) |
Jul 05, 2023 | 112.76 | 114.77 | 111.98 | 112.19 | 2,112,423 | -2.33(-2.04%) |