Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 117.64 | 117.64 | 116.47 | 116.52 | 3,975 | -0.37(-0.31%) |
Sep 28, 2023 | 115.87 | 116.98 | 115.87 | 116.88 | 2,845 | +1.05(+0.91%) |
Sep 27, 2023 | 115.88 | 116.25 | 115.16 | 115.83 | 4,399 | +0.37(+0.32%) |
Sep 26, 2023 | 116.61 | 116.61 | 115.45 | 115.46 | 10,969 | -1.63(-1.40%) |
Sep 25, 2023 | 116.44 | 117.10 | 116.92 | 117.10 | 2,643 | +0.43(+0.37%) |
Sep 22, 2023 | 117.45 | 117.45 | 116.66 | 116.66 | 2,447 | -0.34(-0.29%) |
Sep 21, 2023 | 118.60 | 118.60 | 117.01 | 117.01 | 4,946 | -2.14(-1.80%) |
Sep 20, 2023 | 120.50 | 120.64 | 119.15 | 119.15 | 3,506 | -0.70(-0.58%) |
Sep 19, 2023 | 119.62 | 120.03 | 119.36 | 119.85 | 76,240 | -0.20(-0.17%) |
Sep 18, 2023 | 120.24 | 120.46 | 120.05 | 120.05 | 28,667 | -0.27(-0.22%) |
Sep 15, 2023 | 120.54 | 120.77 | 120.30 | 120.32 | 7,181 | -1.19(-0.98%) |
Sep 14, 2023 | 120.88 | 121.53 | 120.88 | 121.50 | 19,851 | +1.21(+1.01%) |
Sep 13, 2023 | 120.82 | 121.08 | 120.06 | 120.29 | 28,243 | -0.57(-0.47%) |
Sep 12, 2023 | 121.25 | 121.45 | 120.86 | 120.86 | 4,805 | -0.20(-0.16%) |
Sep 11, 2023 | 121.25 | 121.25 | 121.05 | 121.06 | 1,126 | +0.34(+0.28%) |
Sep 08, 2023 | 120.99 | 120.99 | 120.55 | 120.72 | 2,131 | +0.02(+0.01%) |
Sep 07, 2023 | 120.29 | 120.85 | 120.29 | 120.70 | 3,190 | -0.48(-0.39%) |
Sep 06, 2023 | 121.06 | 121.31 | 120.81 | 121.18 | 2,560 | -0.36(-0.30%) |
Sep 05, 2023 | 122.18 | 122.32 | 121.54 | 121.54 | 3,660 | -1.46(-1.19%) |
Sep 01, 2023 | 122.81 | 123.39 | 122.81 | 123.00 | 11,963 | +0.78(+0.64%) |
Aug 31, 2023 | 122.82 | 122.94 | 122.22 | 122.22 | 11,852 | -0.35(-0.28%) |
Aug 30, 2023 | 122.37 | 122.61 | 121.86 | 122.57 | 6,166 | +0.48(+0.40%) |
Aug 29, 2023 | 121.07 | 122.09 | 121.07 | 122.09 | 3,825 | +1.66(+1.38%) |
Aug 28, 2023 | 119.88 | 120.69 | 119.88 | 120.43 | 2,816 | +0.82(+0.69%) |
Aug 25, 2023 | 119.30 | 119.80 | 118.58 | 119.61 | 4,518 | +0.72(+0.61%) |
Aug 24, 2023 | 119.34 | 119.34 | 118.88 | 118.88 | 843 | -1.42(-1.18%) |
Aug 23, 2023 | 119.58 | 120.36 | 119.52 | 120.31 | 33,317 | +1.20(+1.01%) |
Aug 22, 2023 | 119.36 | 119.41 | 119.07 | 119.10 | 6,049 | -0.59(-0.50%) |
Aug 21, 2023 | 119.83 | 119.83 | 119.15 | 119.69 | 2,318 | +0.25(+0.21%) |
Aug 18, 2023 | 119.08 | 119.61 | 119.08 | 119.45 | 1,589 | +0.24(+0.20%) |
Aug 17, 2023 | 120.27 | 120.27 | 119.21 | 119.21 | 5,198 | -1.26(-1.04%) |
Aug 16, 2023 | 121.02 | 121.08 | 120.47 | 120.47 | 1,158 | -0.74(-0.61%) |
Aug 15, 2023 | 121.82 | 121.82 | 121.20 | 121.21 | 2,726 | -1.87(-1.52%) |
Aug 14, 2023 | 122.73 | 123.07 | 122.65 | 123.07 | 4,356 | +0.25(+0.20%) |
Aug 11, 2023 | 122.61 | 122.92 | 122.61 | 122.83 | 1,158 | -0.16(-0.13%) |
Aug 10, 2023 | 123.18 | 123.24 | 122.98 | 122.98 | 930 | -0.16(-0.13%) |
Aug 09, 2023 | 122.90 | 123.14 | 122.90 | 123.14 | 1,060 | -0.44(-0.36%) |
Aug 08, 2023 | 122.71 | 123.60 | 122.70 | 123.59 | 2,594 | -0.82(-0.66%) |
Aug 07, 2023 | 124.14 | 124.41 | 124.05 | 124.41 | 3,632 | +1.00(+0.81%) |
Aug 04, 2023 | 124.52 | 124.68 | 123.41 | 123.41 | 5,528 | -0.48(-0.39%) |
Aug 03, 2023 | 123.64 | 124.07 | 123.44 | 123.89 | 20,889 | -0.41(-0.33%) |
Aug 02, 2023 | 125.13 | 125.13 | 124.20 | 124.30 | 3,523 | -1.67(-1.32%) |
Aug 01, 2023 | 125.63 | 125.97 | 125.56 | 125.97 | 21,914 | -0.39(-0.31%) |
Jul 31, 2023 | 125.98 | 126.50 | 125.98 | 126.36 | 1,695 | +0.46(+0.36%) |
Jul 28, 2023 | 125.88 | 125.90 | 125.59 | 125.90 | 2,140 | +1.01(+0.81%) |
Jul 27, 2023 | 126.63 | 126.76 | 124.89 | 124.89 | 3,319 | -1.12(-0.89%) |
Jul 26, 2023 | 125.71 | 126.02 | 125.71 | 126.01 | 2,634 | +0.15(+0.12%) |
Jul 25, 2023 | 125.94 | 125.98 | 125.86 | 125.86 | 5,823 | +0.22(+0.18%) |
Jul 24, 2023 | 125.73 | 125.73 | 125.40 | 125.64 | 1,915 | +0.07(+0.05%) |
Jul 21, 2023 | 125.48 | 125.83 | 125.48 | 125.57 | 14,166 | +0.11(+0.09%) |
Jul 20, 2023 | 125.42 | 125.45 | 125.26 | 125.45 | 22,987 | -0.47(-0.37%) |
Jul 19, 2023 | 126.00 | 126.00 | 125.59 | 125.92 | 5,673 | +0.54(+0.43%) |
Jul 18, 2023 | 125.47 | 125.47 | 124.85 | 125.38 | 3,371 | +0.85(+0.68%) |
Jul 17, 2023 | 124.16 | 124.62 | 124.11 | 124.53 | 2,845 | +0.65(+0.53%) |
Jul 14, 2023 | 123.89 | 123.98 | 123.88 | 123.88 | 1,622 | -0.96(-0.77%) |
Jul 13, 2023 | 124.64 | 124.95 | 124.54 | 124.83 | 9,807 | +0.90(+0.73%) |
Jul 12, 2023 | 124.16 | 124.23 | 123.85 | 123.93 | 5,104 | +0.61(+0.50%) |
Jul 11, 2023 | 122.58 | 123.35 | 122.48 | 123.32 | 4,075 | +1.50(+1.23%) |
Jul 10, 2023 | 121.18 | 121.82 | 121.18 | 121.82 | 6,592 | +1.34(+1.12%) |
Jul 07, 2023 | 120.54 | 121.39 | 120.47 | 120.47 | 4,845 | +0.47(+0.39%) |
Jul 06, 2023 | 119.35 | 120.04 | 119.13 | 120.00 | 3,593 | -1.14(-0.94%) |
Jul 05, 2023 | 121.05 | 121.38 | 121.01 | 121.14 | 3,151 | -0.61(-0.50%) |