Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 124.40 | 125.65 | 122.88 | 123.00 | 893,851 | -0.85(-0.69%) |
Sep 28, 2023 | 120.64 | 125.04 | 120.26 | 123.86 | 989,853 | +3.03(+2.51%) |
Sep 27, 2023 | 118.71 | 121.66 | 117.73 | 120.83 | 1,015,652 | +3.12(+2.65%) |
Sep 26, 2023 | 119.87 | 120.83 | 117.68 | 117.71 | 1,125,016 | -3.68(-3.03%) |
Sep 25, 2023 | 120.82 | 121.83 | 121.21 | 121.40 | 739,173 | -0.02(-0.02%) |
Sep 22, 2023 | 123.23 | 124.71 | 121.37 | 121.42 | 746,945 | -1.42(-1.16%) |
Sep 21, 2023 | 124.42 | 124.42 | 122.82 | 122.84 | 1,134,022 | -2.59(-2.06%) |
Sep 20, 2023 | 126.29 | 128.43 | 125.03 | 125.43 | 804,051 | -0.30(-0.24%) |
Sep 19, 2023 | 125.43 | 127.76 | 125.06 | 125.73 | 947,436 | -0.69(-0.54%) |
Sep 18, 2023 | 125.74 | 126.50 | 124.44 | 126.42 | 1,007,949 | +0.74(+0.59%) |
Sep 15, 2023 | 126.25 | 127.91 | 125.28 | 125.67 | 1,237,578 | -0.63(-0.50%) |
Sep 14, 2023 | 123.96 | 126.33 | 122.62 | 126.30 | 1,122,378 | +4.62(+3.79%) |
Sep 13, 2023 | 123.10 | 123.20 | 120.64 | 121.68 | 1,588,912 | -1.78(-1.44%) |
Sep 12, 2023 | 123.12 | 124.54 | 122.37 | 123.47 | 1,112,537 | +0.00(+0.00%) |
Sep 11, 2023 | 123.40 | 124.78 | 123.00 | 123.47 | 916,300 | +1.41(+1.16%) |
Sep 08, 2023 | 122.79 | 124.22 | 121.32 | 122.06 | 1,253,696 | -0.81(-0.66%) |
Sep 07, 2023 | 123.43 | 124.52 | 121.94 | 122.87 | 1,618,487 | -1.52(-1.22%) |
Sep 06, 2023 | 124.03 | 125.96 | 123.36 | 124.39 | 1,393,470 | +0.57(+0.46%) |
Sep 05, 2023 | 126.31 | 126.38 | 123.26 | 123.82 | 1,326,086 | -2.50(-1.98%) |
Sep 01, 2023 | 124.92 | 126.68 | 124.82 | 126.32 | 1,008,636 | +2.49(+2.01%) |
Aug 31, 2023 | 122.79 | 124.47 | 122.77 | 123.83 | 1,505,991 | +1.04(+0.85%) |
Aug 30, 2023 | 120.86 | 123.98 | 120.80 | 122.79 | 1,982,377 | +2.39(+1.99%) |
Aug 29, 2023 | 116.16 | 120.52 | 116.16 | 120.40 | 1,439,814 | +1.29(+1.09%) |
Aug 28, 2023 | 116.41 | 119.26 | 116.41 | 119.11 | 1,206,508 | +3.26(+2.82%) |
Aug 25, 2023 | 116.26 | 116.70 | 114.57 | 115.84 | 1,121,400 | +0.61(+0.53%) |
Aug 24, 2023 | 114.34 | 115.84 | 113.99 | 115.23 | 1,002,119 | +0.08(+0.07%) |
Aug 23, 2023 | 115.14 | 115.66 | 114.43 | 115.16 | 698,483 | +0.06(+0.05%) |
Aug 22, 2023 | 116.67 | 117.11 | 114.70 | 115.10 | 937,682 | -0.55(-0.47%) |
Aug 21, 2023 | 115.99 | 116.43 | 114.68 | 115.65 | 1,034,244 | +0.30(+0.26%) |
Aug 18, 2023 | 114.28 | 115.62 | 113.62 | 115.34 | 1,075,126 | -0.22(-0.19%) |
Aug 17, 2023 | 114.92 | 116.96 | 114.04 | 115.57 | 1,782,613 | +1.50(+1.31%) |
Aug 16, 2023 | 116.11 | 116.89 | 113.90 | 114.07 | 1,414,138 | -2.74(-2.35%) |
Aug 15, 2023 | 119.87 | 120.08 | 116.46 | 116.81 | 1,590,505 | -5.00(-4.10%) |
Aug 14, 2023 | 122.56 | 123.05 | 121.60 | 121.81 | 1,027,737 | -1.67(-1.35%) |
Aug 11, 2023 | 123.82 | 124.79 | 122.42 | 123.48 | 2,216,130 | -0.93(-0.75%) |
Aug 10, 2023 | 124.91 | 125.18 | 123.61 | 124.41 | 1,702,607 | +0.69(+0.55%) |
Aug 09, 2023 | 121.12 | 124.84 | 121.06 | 123.72 | 1,917,683 | +0.90(+0.73%) |
Aug 08, 2023 | 117.14 | 123.59 | 115.08 | 122.82 | 3,032,159 | +0.59(+0.48%) |
Aug 07, 2023 | 122.08 | 122.49 | 120.67 | 122.23 | 1,300,963 | +0.76(+0.63%) |
Aug 04, 2023 | 122.39 | 123.93 | 121.39 | 121.47 | 1,030,765 | -0.45(-0.37%) |
Aug 03, 2023 | 120.46 | 122.83 | 120.09 | 121.92 | 1,331,373 | +0.88(+0.73%) |
Aug 02, 2023 | 121.18 | 122.22 | 119.93 | 121.04 | 1,114,156 | -1.82(-1.48%) |
Aug 01, 2023 | 121.68 | 123.16 | 120.78 | 122.86 | 704,817 | -0.02(-0.02%) |
Jul 31, 2023 | 123.57 | 124.02 | 122.07 | 122.88 | 785,869 | -0.59(-0.48%) |
Jul 28, 2023 | 125.11 | 125.71 | 122.85 | 123.47 | 1,170,773 | +0.81(+0.66%) |
Jul 27, 2023 | 122.59 | 125.22 | 121.84 | 122.65 | 1,867,613 | +0.74(+0.61%) |
Jul 26, 2023 | 120.33 | 122.37 | 120.14 | 121.91 | 705,278 | +1.07(+0.89%) |
Jul 25, 2023 | 119.90 | 122.55 | 118.96 | 120.84 | 1,073,852 | +1.95(+1.64%) |
Jul 24, 2023 | 118.38 | 119.21 | 117.39 | 118.89 | 664,258 | +0.72(+0.61%) |
Jul 21, 2023 | 118.45 | 118.71 | 116.83 | 118.17 | 693,077 | -0.66(-0.56%) |
Jul 20, 2023 | 120.28 | 120.28 | 118.09 | 118.83 | 630,822 | -0.55(-0.46%) |
Jul 19, 2023 | 119.96 | 120.64 | 119.25 | 119.38 | 1,047,280 | -1.10(-0.91%) |
Jul 18, 2023 | 116.75 | 120.82 | 116.75 | 120.48 | 1,752,049 | +2.52(+2.14%) |
Jul 17, 2023 | 116.02 | 118.03 | 115.41 | 117.95 | 1,054,976 | +1.17(+1.00%) |
Jul 14, 2023 | 119.31 | 119.31 | 115.78 | 116.79 | 1,071,004 | -2.78(-2.32%) |
Jul 13, 2023 | 119.02 | 119.65 | 118.38 | 119.56 | 1,367,576 | +0.85(+0.71%) |
Jul 12, 2023 | 116.94 | 119.54 | 116.93 | 118.72 | 1,969,315 | +3.04(+2.63%) |
Jul 11, 2023 | 114.29 | 116.00 | 113.41 | 115.67 | 1,347,257 | +1.76(+1.55%) |
Jul 10, 2023 | 113.43 | 116.08 | 113.03 | 113.91 | 1,028,046 | -0.05(-0.04%) |
Jul 07, 2023 | 109.58 | 115.05 | 109.58 | 113.96 | 1,786,705 | +4.66(+4.26%) |
Jul 06, 2023 | 109.60 | 109.74 | 106.59 | 109.30 | 2,018,375 | -2.32(-2.08%) |
Jul 05, 2023 | 112.20 | 114.19 | 111.42 | 111.62 | 2,123,104 | -2.32(-2.04%) |