Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 171.24 | 172.12 | 167.52 | 167.84 | 438,881 | -3.39(-1.98%) |
Sep 28, 2023 | 166.48 | 172.20 | 166.48 | 171.23 | 433,178 | +5.95(+3.60%) |
Sep 27, 2023 | 161.70 | 168.23 | 161.70 | 165.28 | 642,351 | +6.56(+4.13%) |
Sep 26, 2023 | 156.75 | 160.23 | 155.75 | 158.72 | 440,062 | +0.61(+0.39%) |
Sep 25, 2023 | 153.46 | 158.82 | 157.92 | 158.11 | 292,241 | +3.62(+2.34%) |
Sep 22, 2023 | 154.86 | 156.09 | 154.06 | 154.49 | 233,468 | +0.64(+0.42%) |
Sep 21, 2023 | 155.39 | 156.12 | 152.65 | 153.85 | 316,751 | -2.61(-1.67%) |
Sep 20, 2023 | 157.19 | 159.02 | 156.40 | 156.46 | 339,438 | -0.38(-0.24%) |
Sep 19, 2023 | 158.97 | 161.04 | 154.69 | 156.84 | 430,531 | -0.04(-0.02%) |
Sep 18, 2023 | 157.22 | 159.07 | 155.68 | 156.88 | 319,249 | -0.48(-0.31%) |
Sep 15, 2023 | 155.88 | 158.93 | 155.08 | 157.36 | 831,500 | +1.12(+0.72%) |
Sep 14, 2023 | 150.83 | 157.64 | 149.89 | 156.24 | 749,544 | +7.74(+5.21%) |
Sep 13, 2023 | 142.60 | 148.99 | 142.60 | 148.50 | 624,465 | +7.54(+5.35%) |
Sep 12, 2023 | 139.25 | 141.80 | 138.67 | 140.96 | 327,225 | +2.49(+1.80%) |
Sep 11, 2023 | 139.79 | 141.20 | 136.69 | 138.47 | 308,728 | -0.15(-0.11%) |
Sep 08, 2023 | 136.50 | 140.07 | 135.90 | 138.62 | 310,040 | +2.57(+1.89%) |
Sep 07, 2023 | 134.43 | 137.77 | 134.34 | 136.05 | 256,632 | +1.01(+0.75%) |
Sep 06, 2023 | 135.94 | 138.25 | 133.00 | 135.04 | 205,026 | -0.53(-0.39%) |
Sep 05, 2023 | 135.34 | 137.43 | 134.41 | 135.57 | 330,555 | +0.04(+0.03%) |
Sep 01, 2023 | 130.80 | 136.01 | 130.78 | 135.53 | 364,482 | +7.09(+5.52%) |
Aug 31, 2023 | 125.35 | 129.17 | 125.35 | 128.44 | 253,138 | +2.17(+1.72%) |
Aug 30, 2023 | 126.86 | 128.09 | 125.19 | 126.27 | 315,683 | -1.55(-1.21%) |
Aug 29, 2023 | 126.44 | 129.07 | 125.97 | 127.81 | 271,257 | +1.59(+1.26%) |
Aug 28, 2023 | 124.33 | 126.30 | 123.29 | 126.22 | 413,826 | +3.00(+2.43%) |
Aug 25, 2023 | 123.86 | 124.21 | 120.14 | 123.22 | 501,024 | -0.38(-0.31%) |
Aug 24, 2023 | 127.17 | 127.17 | 123.31 | 123.60 | 381,791 | -4.03(-3.16%) |
Aug 23, 2023 | 128.23 | 128.93 | 126.64 | 127.63 | 543,276 | -1.17(-0.91%) |
Aug 22, 2023 | 128.59 | 130.35 | 127.69 | 128.80 | 251,259 | +1.30(+1.02%) |
Aug 21, 2023 | 127.38 | 128.38 | 126.28 | 127.50 | 127,433 | +0.37(+0.29%) |
Aug 18, 2023 | 126.46 | 127.64 | 124.72 | 127.13 | 351,894 | -0.41(-0.32%) |
Aug 17, 2023 | 129.78 | 129.78 | 127.20 | 127.54 | 483,799 | +0.08(+0.06%) |
Aug 16, 2023 | 126.96 | 129.78 | 126.38 | 127.47 | 258,981 | +0.52(+0.41%) |
Aug 15, 2023 | 129.63 | 129.71 | 126.49 | 126.95 | 299,604 | -2.73(-2.10%) |
Aug 14, 2023 | 128.20 | 129.77 | 125.22 | 129.68 | 248,998 | +1.32(+1.03%) |
Aug 11, 2023 | 129.02 | 129.64 | 127.57 | 128.36 | 259,187 | -0.91(-0.70%) |
Aug 10, 2023 | 132.09 | 133.09 | 128.53 | 129.27 | 356,091 | -2.34(-1.78%) |
Aug 09, 2023 | 127.94 | 133.19 | 127.69 | 131.61 | 562,243 | +3.82(+2.99%) |
Aug 08, 2023 | 125.72 | 127.94 | 124.62 | 127.79 | 228,524 | +0.96(+0.76%) |
Aug 07, 2023 | 126.59 | 127.16 | 125.22 | 126.83 | 170,278 | +0.47(+0.37%) |
Aug 04, 2023 | 124.29 | 127.87 | 124.11 | 126.36 | 318,730 | +2.88(+2.33%) |
Aug 03, 2023 | 120.70 | 124.46 | 120.29 | 123.48 | 335,000 | +2.03(+1.67%) |
Aug 02, 2023 | 123.53 | 123.80 | 119.78 | 121.44 | 512,479 | -2.63(-2.12%) |
Aug 01, 2023 | 122.14 | 124.30 | 120.94 | 124.08 | 497,268 | +1.51(+1.23%) |
Jul 31, 2023 | 119.38 | 123.37 | 119.38 | 122.57 | 549,448 | +4.43(+3.75%) |
Jul 28, 2023 | 117.88 | 118.76 | 114.45 | 118.14 | 561,156 | +1.19(+1.02%) |
Jul 27, 2023 | 106.88 | 118.14 | 106.42 | 116.95 | 889,508 | +1.80(+1.57%) |
Jul 26, 2023 | 114.03 | 116.15 | 114.00 | 115.15 | 395,074 | -0.55(-0.48%) |
Jul 25, 2023 | 116.42 | 117.86 | 115.44 | 115.70 | 389,402 | +0.35(+0.31%) |
Jul 24, 2023 | 114.10 | 116.30 | 112.54 | 115.35 | 257,080 | +1.74(+1.53%) |
Jul 21, 2023 | 113.33 | 114.12 | 111.60 | 113.61 | 387,066 | +0.95(+0.85%) |
Jul 20, 2023 | 108.08 | 112.82 | 108.04 | 112.66 | 382,986 | +5.16(+4.80%) |
Jul 19, 2023 | 107.48 | 108.27 | 106.53 | 107.49 | 249,411 | +0.68(+0.63%) |
Jul 18, 2023 | 106.30 | 108.16 | 106.30 | 106.81 | 186,819 | +0.94(+0.89%) |
Jul 17, 2023 | 103.73 | 107.03 | 103.63 | 105.87 | 240,396 | +1.73(+1.66%) |
Jul 14, 2023 | 107.69 | 107.92 | 103.30 | 104.14 | 435,989 | -4.35(-4.01%) |
Jul 13, 2023 | 108.22 | 108.99 | 106.84 | 108.49 | 344,200 | +0.50(+0.46%) |
Jul 12, 2023 | 111.14 | 112.01 | 107.93 | 108.00 | 297,847 | -1.16(-1.07%) |
Jul 11, 2023 | 108.31 | 110.02 | 108.15 | 109.16 | 243,025 | +1.02(+0.94%) |
Jul 10, 2023 | 107.58 | 110.01 | 107.07 | 108.14 | 241,329 | -0.59(-0.54%) |
Jul 07, 2023 | 106.19 | 110.11 | 106.19 | 108.73 | 213,671 | +2.55(+2.40%) |
Jul 06, 2023 | 106.85 | 108.73 | 105.04 | 106.19 | 283,611 | -1.92(-1.77%) |
Jul 05, 2023 | 109.31 | 110.20 | 107.49 | 108.10 | 334,577 | -1.18(-1.08%) |