Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 107.97 | 108.63 | 106.26 | 107.27 | 1,906,156 | +1.97(+1.87%) |
Sep 28, 2023 | 104.12 | 105.35 | 103.37 | 105.30 | 1,715,462 | +0.39(+0.38%) |
Sep 27, 2023 | 104.72 | 106.36 | 104.21 | 104.91 | 1,063,965 | -0.05(-0.05%) |
Sep 26, 2023 | 105.71 | 108.36 | 104.72 | 104.96 | 1,352,063 | -1.17(-1.10%) |
Sep 25, 2023 | 108.67 | 107.27 | 105.98 | 106.12 | 2,012,896 | -3.21(-2.94%) |
Sep 22, 2023 | 110.08 | 110.47 | 109.29 | 109.33 | 1,401,860 | -0.08(-0.07%) |
Sep 21, 2023 | 110.11 | 111.01 | 109.20 | 109.41 | 1,535,608 | -1.12(-1.01%) |
Sep 20, 2023 | 111.36 | 112.08 | 110.30 | 110.53 | 1,342,400 | -0.73(-0.66%) |
Sep 19, 2023 | 109.08 | 111.67 | 108.94 | 111.26 | 1,561,610 | +2.21(+2.03%) |
Sep 18, 2023 | 111.49 | 111.55 | 108.53 | 109.05 | 1,861,601 | -2.51(-2.25%) |
Sep 15, 2023 | 112.17 | 112.71 | 110.88 | 111.56 | 3,622,399 | -1.20(-1.07%) |
Sep 14, 2023 | 108.88 | 113.20 | 108.59 | 112.76 | 1,722,538 | +4.21(+3.88%) |
Sep 13, 2023 | 109.07 | 110.32 | 108.11 | 108.55 | 1,294,008 | +0.25(+0.23%) |
Sep 12, 2023 | 108.48 | 109.64 | 108.18 | 108.30 | 1,337,655 | -0.17(-0.15%) |
Sep 11, 2023 | 109.98 | 111.60 | 108.40 | 108.47 | 1,309,295 | -0.60(-0.55%) |
Sep 08, 2023 | 108.21 | 110.20 | 107.87 | 109.06 | 1,326,906 | +0.33(+0.31%) |
Sep 07, 2023 | 109.47 | 109.47 | 107.03 | 108.73 | 2,148,065 | -0.72(-0.66%) |
Sep 06, 2023 | 109.24 | 110.18 | 108.30 | 109.45 | 2,011,519 | -0.23(-0.21%) |
Sep 05, 2023 | 113.33 | 113.72 | 109.63 | 109.69 | 1,908,208 | -4.52(-3.96%) |
Sep 01, 2023 | 114.06 | 115.03 | 113.06 | 114.21 | 1,601,027 | +0.31(+0.27%) |
Aug 31, 2023 | 113.22 | 116.31 | 112.95 | 113.90 | 2,094,343 | +1.53(+1.36%) |
Aug 30, 2023 | 112.98 | 114.44 | 111.78 | 112.37 | 1,585,353 | -0.58(-0.51%) |
Aug 29, 2023 | 113.86 | 114.77 | 111.03 | 112.95 | 2,052,428 | -0.76(-0.67%) |
Aug 28, 2023 | 110.42 | 113.93 | 110.14 | 113.71 | 2,682,734 | +4.39(+4.01%) |
Aug 25, 2023 | 111.84 | 113.97 | 109.27 | 109.33 | 3,504,677 | -1.84(-1.66%) |
Aug 24, 2023 | 108.28 | 112.01 | 108.28 | 111.17 | 3,710,937 | +2.35(+2.16%) |
Aug 23, 2023 | 106.48 | 108.97 | 103.88 | 108.82 | 7,172,352 | -0.37(-0.34%) |
Aug 22, 2023 | 114.30 | 115.51 | 107.75 | 109.19 | 19,702,010 | -34.77(-24.15%) |
Aug 21, 2023 | 144.00 | 146.59 | 142.81 | 143.96 | 2,347,899 | +0.41(+0.29%) |
Aug 18, 2023 | 140.58 | 144.19 | 140.49 | 143.54 | 1,164,973 | +2.27(+1.61%) |
Aug 17, 2023 | 144.53 | 146.09 | 140.78 | 141.27 | 1,015,166 | -2.17(-1.52%) |
Aug 16, 2023 | 146.18 | 147.63 | 143.35 | 143.45 | 919,559 | -1.71(-1.18%) |
Aug 15, 2023 | 141.50 | 145.73 | 141.25 | 145.16 | 1,430,509 | +3.23(+2.28%) |
Aug 14, 2023 | 139.48 | 142.47 | 139.24 | 141.93 | 1,246,203 | +4.20(+3.05%) |
Aug 11, 2023 | 141.12 | 141.52 | 136.87 | 137.73 | 1,390,884 | -3.98(-2.81%) |
Aug 10, 2023 | 142.99 | 145.61 | 141.69 | 141.71 | 1,134,776 | -0.55(-0.39%) |
Aug 09, 2023 | 142.34 | 143.66 | 141.44 | 142.26 | 664,882 | -0.21(-0.14%) |
Aug 08, 2023 | 142.06 | 144.26 | 140.85 | 142.47 | 829,276 | -0.31(-0.22%) |
Aug 07, 2023 | 142.16 | 143.77 | 141.68 | 142.78 | 944,402 | +0.87(+0.61%) |
Aug 04, 2023 | 143.10 | 143.86 | 141.25 | 141.91 | 898,027 | -0.25(-0.18%) |
Aug 03, 2023 | 136.86 | 142.41 | 136.86 | 142.16 | 1,539,195 | +5.94(+4.36%) |
Aug 02, 2023 | 136.86 | 138.14 | 135.73 | 136.22 | 971,861 | -1.12(-0.82%) |
Aug 01, 2023 | 138.07 | 139.15 | 136.34 | 137.35 | 1,030,765 | -0.69(-0.50%) |
Jul 31, 2023 | 132.96 | 138.18 | 132.52 | 138.04 | 1,339,863 | +5.61(+4.24%) |
Jul 28, 2023 | 132.47 | 133.99 | 131.29 | 132.43 | 773,273 | +1.10(+0.84%) |
Jul 27, 2023 | 129.38 | 133.90 | 129.38 | 131.34 | 857,997 | +1.96(+1.51%) |
Jul 26, 2023 | 128.12 | 130.29 | 127.94 | 129.38 | 873,726 | +1.12(+0.87%) |
Jul 25, 2023 | 127.93 | 129.43 | 127.93 | 128.26 | 693,745 | +0.04(+0.03%) |
Jul 24, 2023 | 128.68 | 129.83 | 127.85 | 128.22 | 752,445 | -0.51(-0.40%) |
Jul 21, 2023 | 129.85 | 129.85 | 126.73 | 128.73 | 928,683 | -0.35(-0.27%) |
Jul 20, 2023 | 132.84 | 132.84 | 128.69 | 129.08 | 935,358 | -3.54(-2.67%) |
Jul 19, 2023 | 131.61 | 133.04 | 129.81 | 132.63 | 827,349 | +1.73(+1.32%) |
Jul 18, 2023 | 130.65 | 132.58 | 130.00 | 130.90 | 1,048,625 | +0.02(+0.02%) |
Jul 17, 2023 | 131.94 | 132.34 | 130.07 | 130.88 | 1,007,671 | -1.22(-0.93%) |
Jul 14, 2023 | 135.11 | 135.79 | 131.79 | 132.10 | 980,725 | -2.90(-2.15%) |
Jul 13, 2023 | 137.01 | 137.16 | 134.20 | 135.00 | 907,920 | -1.27(-0.93%) |
Jul 12, 2023 | 136.23 | 137.65 | 134.82 | 136.27 | 1,260,850 | +1.48(+1.10%) |
Jul 11, 2023 | 132.72 | 135.09 | 131.88 | 134.79 | 980,558 | +2.54(+1.92%) |
Jul 10, 2023 | 127.92 | 132.26 | 127.89 | 132.25 | 1,113,956 | +4.33(+3.38%) |
Jul 07, 2023 | 126.26 | 128.85 | 126.26 | 127.92 | 1,009,663 | +1.69(+1.34%) |
Jul 06, 2023 | 126.98 | 128.15 | 126.02 | 126.22 | 856,779 | -2.38(-1.85%) |
Jul 05, 2023 | 129.01 | 129.01 | 127.51 | 128.60 | 1,358,456 | -0.49(-0.38%) |