Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 123.62 | 124.14 | 123.06 | 123.73 | 2,643,708 | +0.85(+0.69%) |
Sep 28, 2023 | 120.52 | 123.02 | 120.36 | 122.88 | 1,739,463 | +2.08(+1.72%) |
Sep 27, 2023 | 122.81 | 123.20 | 119.97 | 120.80 | 1,941,120 | -2.01(-1.64%) |
Sep 26, 2023 | 123.04 | 123.53 | 122.26 | 122.81 | 1,515,208 | -0.95(-0.77%) |
Sep 25, 2023 | 123.32 | 123.86 | 123.11 | 123.76 | 1,058,777 | -0.03(-0.02%) |
Sep 22, 2023 | 123.44 | 124.61 | 122.90 | 123.79 | 1,549,037 | +0.31(+0.25%) |
Sep 21, 2023 | 125.61 | 125.61 | 123.31 | 123.48 | 1,507,217 | -2.34(-1.86%) |
Sep 20, 2023 | 125.84 | 127.19 | 125.40 | 125.82 | 1,451,225 | +0.28(+0.22%) |
Sep 19, 2023 | 125.73 | 126.20 | 124.61 | 125.55 | 1,312,004 | -0.79(-0.63%) |
Sep 18, 2023 | 127.01 | 128.23 | 126.01 | 126.34 | 1,266,026 | -0.42(-0.33%) |
Sep 15, 2023 | 130.69 | 130.69 | 126.61 | 126.75 | 2,606,372 | -3.66(-2.81%) |
Sep 14, 2023 | 128.57 | 131.07 | 128.13 | 130.42 | 1,673,998 | +2.59(+2.03%) |
Sep 13, 2023 | 127.11 | 127.93 | 126.67 | 127.82 | 1,450,519 | +1.00(+0.79%) |
Sep 12, 2023 | 125.17 | 127.05 | 124.71 | 126.82 | 1,148,550 | +1.31(+1.04%) |
Sep 11, 2023 | 125.44 | 126.02 | 125.06 | 125.52 | 991,315 | +0.21(+0.17%) |
Sep 08, 2023 | 126.20 | 126.65 | 125.18 | 125.31 | 736,055 | -0.65(-0.52%) |
Sep 07, 2023 | 125.67 | 126.30 | 124.72 | 125.96 | 1,410,421 | +0.31(+0.24%) |
Sep 06, 2023 | 127.06 | 127.56 | 125.43 | 125.65 | 1,726,898 | -1.78(-1.40%) |
Sep 05, 2023 | 128.30 | 128.30 | 127.42 | 127.44 | 1,449,981 | -0.95(-0.74%) |
Sep 01, 2023 | 128.67 | 129.23 | 127.68 | 128.39 | 1,104,659 | +0.26(+0.20%) |
Aug 31, 2023 | 128.88 | 129.56 | 128.13 | 128.13 | 1,479,583 | -0.71(-0.55%) |
Aug 30, 2023 | 127.69 | 129.24 | 127.69 | 128.84 | 1,633,343 | +1.19(+0.93%) |
Aug 29, 2023 | 128.14 | 128.74 | 127.04 | 127.65 | 1,477,112 | -0.41(-0.32%) |
Aug 28, 2023 | 128.28 | 129.06 | 127.95 | 128.06 | 1,833,292 | +0.17(+0.14%) |
Aug 25, 2023 | 128.48 | 129.01 | 127.78 | 127.89 | 1,113,249 | +0.20(+0.15%) |
Aug 24, 2023 | 127.45 | 128.45 | 127.45 | 127.69 | 1,147,511 | +0.14(+0.11%) |
Aug 23, 2023 | 128.11 | 128.47 | 127.37 | 127.55 | 1,462,534 | -0.05(-0.04%) |
Aug 22, 2023 | 127.13 | 127.64 | 126.47 | 127.60 | 1,225,200 | +0.64(+0.50%) |
Aug 21, 2023 | 127.13 | 127.94 | 126.67 | 126.96 | 1,559,346 | -0.32(-0.25%) |
Aug 18, 2023 | 127.47 | 128.07 | 126.55 | 127.28 | 1,327,803 | -0.79(-0.62%) |
Aug 17, 2023 | 129.93 | 129.93 | 128.01 | 128.06 | 1,605,654 | -1.62(-1.25%) |
Aug 16, 2023 | 130.02 | 130.68 | 129.28 | 129.68 | 2,112,979 | -1.14(-0.87%) |
Aug 15, 2023 | 132.88 | 133.30 | 130.76 | 130.82 | 1,265,618 | -2.04(-1.54%) |
Aug 14, 2023 | 132.13 | 133.45 | 132.03 | 132.87 | 1,506,010 | +0.58(+0.44%) |
Aug 11, 2023 | 132.33 | 132.53 | 131.47 | 132.28 | 819,716 | -0.17(-0.13%) |
Aug 10, 2023 | 131.66 | 133.57 | 131.66 | 132.45 | 1,165,545 | +1.07(+0.82%) |
Aug 09, 2023 | 132.54 | 132.57 | 131.26 | 131.38 | 902,633 | -0.85(-0.64%) |
Aug 08, 2023 | 132.38 | 133.05 | 131.19 | 132.22 | 1,038,377 | -0.96(-0.72%) |
Aug 07, 2023 | 133.03 | 134.11 | 132.54 | 133.18 | 1,169,195 | +0.75(+0.57%) |
Aug 04, 2023 | 134.47 | 134.47 | 132.18 | 132.43 | 1,409,651 | -1.25(-0.94%) |
Aug 03, 2023 | 132.49 | 134.31 | 131.56 | 133.68 | 2,426,932 | +0.61(+0.46%) |
Aug 02, 2023 | 131.97 | 137.17 | 130.63 | 133.07 | 2,742,294 | -1.34(-1.00%) |
Aug 01, 2023 | 135.96 | 136.00 | 133.92 | 134.41 | 1,694,235 | -1.29(-0.95%) |
Jul 31, 2023 | 134.38 | 135.97 | 133.80 | 135.70 | 1,484,837 | +0.72(+0.53%) |
Jul 28, 2023 | 134.91 | 135.40 | 133.72 | 134.98 | 1,504,915 | +0.70(+0.52%) |
Jul 27, 2023 | 135.30 | 136.21 | 133.95 | 134.28 | 1,405,122 | -1.06(-0.78%) |
Jul 26, 2023 | 134.96 | 135.57 | 133.66 | 135.34 | 1,783,895 | +0.31(+0.23%) |
Jul 25, 2023 | 135.33 | 135.67 | 134.36 | 135.03 | 982,504 | -0.94(-0.69%) |
Jul 24, 2023 | 136.29 | 137.40 | 135.56 | 135.97 | 1,164,616 | +0.39(+0.29%) |
Jul 21, 2023 | 134.47 | 135.70 | 133.87 | 135.58 | 1,305,397 | +1.64(+1.22%) |
Jul 20, 2023 | 133.95 | 134.33 | 133.14 | 133.94 | 1,075,986 | -0.05(-0.04%) |
Jul 19, 2023 | 132.09 | 134.09 | 132.09 | 133.99 | 1,675,197 | +2.06(+1.56%) |
Jul 18, 2023 | 133.46 | 134.12 | 131.88 | 131.93 | 1,616,983 | -1.87(-1.40%) |
Jul 17, 2023 | 133.62 | 134.49 | 133.34 | 133.80 | 1,344,313 | +0.18(+0.13%) |
Jul 14, 2023 | 133.98 | 134.36 | 132.96 | 133.62 | 1,046,797 | -0.38(-0.29%) |
Jul 13, 2023 | 133.77 | 134.54 | 133.11 | 134.01 | 1,391,850 | +0.84(+0.63%) |
Jul 12, 2023 | 133.22 | 134.47 | 132.96 | 133.17 | 1,164,376 | +0.92(+0.69%) |
Jul 11, 2023 | 132.58 | 132.91 | 131.44 | 132.25 | 1,459,092 | -0.63(-0.47%) |
Jul 10, 2023 | 131.86 | 133.76 | 131.78 | 132.88 | 1,294,452 | +1.34(+1.02%) |
Jul 07, 2023 | 131.47 | 132.27 | 130.17 | 131.54 | 1,552,557 | -0.44(-0.34%) |
Jul 06, 2023 | 133.72 | 133.72 | 131.95 | 131.99 | 1,896,997 | -2.72(-2.02%) |
Jul 05, 2023 | 134.89 | 135.00 | 133.94 | 134.71 | 1,768,400 | -0.60(-0.44%) |