Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 115.59 | 115.59 | 113.11 | 113.39 | 6,771 | -0.76(-0.67%) |
Sep 28, 2023 | 112.48 | 114.64 | 112.48 | 114.15 | 11,376 | +1.39(+1.23%) |
Sep 27, 2023 | 112.22 | 113.04 | 111.99 | 112.76 | 4,892 | +1.22(+1.09%) |
Sep 26, 2023 | 112.39 | 112.94 | 111.46 | 111.55 | 6,878 | -1.35(-1.19%) |
Sep 25, 2023 | 112.14 | 113.34 | 112.68 | 112.89 | 113,031 | +0.25(+0.22%) |
Sep 22, 2023 | 112.94 | 113.25 | 112.58 | 112.64 | 3,737 | +0.05(+0.04%) |
Sep 21, 2023 | 113.02 | 113.52 | 112.59 | 112.59 | 6,383 | -2.50(-2.17%) |
Sep 20, 2023 | 116.48 | 116.75 | 115.09 | 115.09 | 5,854 | -1.19(-1.02%) |
Sep 19, 2023 | 116.41 | 116.41 | 115.68 | 116.28 | 6,966 | -0.36(-0.30%) |
Sep 18, 2023 | 116.32 | 117.16 | 116.32 | 116.64 | 14,206 | -0.16(-0.14%) |
Sep 15, 2023 | 118.67 | 118.67 | 116.38 | 116.80 | 11,775 | -1.91(-1.61%) |
Sep 14, 2023 | 119.14 | 119.14 | 118.46 | 118.71 | 11,297 | +1.06(+0.90%) |
Sep 13, 2023 | 118.08 | 118.42 | 117.39 | 117.65 | 5,441 | -0.82(-0.70%) |
Sep 12, 2023 | 119.66 | 119.78 | 118.33 | 118.47 | 3,629 | -1.03(-0.87%) |
Sep 11, 2023 | 121.13 | 121.13 | 119.31 | 119.51 | 6,224 | +0.61(+0.51%) |
Sep 08, 2023 | 118.91 | 119.44 | 118.86 | 118.90 | 4,510 | -0.30(-0.25%) |
Sep 07, 2023 | 119.26 | 119.26 | 117.97 | 119.20 | 12,863 | -0.88(-0.73%) |
Sep 06, 2023 | 120.29 | 120.29 | 119.62 | 120.08 | 5,560 | +0.08(+0.07%) |
Sep 05, 2023 | 121.54 | 121.54 | 119.98 | 120.00 | 6,863 | -1.82(-1.49%) |
Sep 01, 2023 | 122.30 | 122.30 | 121.35 | 121.82 | 8,322 | +0.99(+0.82%) |
Aug 31, 2023 | 120.53 | 121.48 | 120.53 | 120.83 | 9,316 | +0.12(+0.10%) |
Aug 30, 2023 | 119.98 | 120.95 | 119.98 | 120.70 | 3,831 | +0.92(+0.77%) |
Aug 29, 2023 | 117.80 | 119.89 | 117.80 | 119.78 | 9,182 | +2.33(+1.98%) |
Aug 28, 2023 | 117.35 | 117.85 | 117.25 | 117.45 | 5,682 | +0.95(+0.81%) |
Aug 25, 2023 | 115.84 | 116.86 | 115.32 | 116.50 | 53,813 | +0.65(+0.56%) |
Aug 24, 2023 | 118.80 | 118.80 | 115.85 | 115.85 | 11,760 | -2.28(-1.93%) |
Aug 23, 2023 | 116.92 | 118.50 | 116.92 | 118.13 | 3,408 | +1.66(+1.43%) |
Aug 22, 2023 | 116.68 | 116.68 | 116.05 | 116.47 | 8,414 | -0.20(-0.18%) |
Aug 21, 2023 | 116.62 | 116.79 | 115.74 | 116.67 | 6,645 | +0.73(+0.63%) |
Aug 18, 2023 | 115.00 | 116.14 | 114.58 | 115.94 | 10,401 | +0.67(+0.58%) |
Aug 17, 2023 | 118.43 | 118.43 | 115.16 | 115.27 | 5,723 | -2.36(-2.01%) |
Aug 16, 2023 | 119.24 | 119.24 | 117.63 | 117.63 | 3,287 | -1.61(-1.35%) |
Aug 15, 2023 | 120.00 | 120.00 | 119.10 | 119.24 | 10,795 | -1.11(-0.92%) |
Aug 14, 2023 | 119.12 | 120.35 | 118.93 | 120.35 | 31,592 | +1.07(+0.90%) |
Aug 11, 2023 | 118.37 | 119.87 | 118.37 | 119.28 | 5,132 | -0.31(-0.26%) |
Aug 10, 2023 | 120.73 | 120.73 | 119.09 | 119.59 | 6,455 | -0.34(-0.28%) |
Aug 09, 2023 | 121.67 | 121.67 | 119.91 | 119.93 | 4,837 | -1.33(-1.10%) |
Aug 08, 2023 | 121.41 | 121.41 | 120.33 | 121.26 | 16,090 | -0.63(-0.52%) |
Aug 07, 2023 | 121.53 | 122.02 | 121.37 | 121.89 | 6,344 | +0.36(+0.29%) |
Aug 04, 2023 | 122.12 | 123.21 | 121.53 | 121.53 | 4,143 | -0.77(-0.63%) |
Aug 03, 2023 | 121.42 | 122.64 | 121.42 | 122.30 | 3,267 | -0.33(-0.27%) |
Aug 02, 2023 | 125.14 | 125.14 | 122.47 | 122.64 | 3,973 | -2.33(-1.86%) |
Aug 01, 2023 | 124.29 | 125.00 | 124.14 | 124.97 | 12,105 | -0.18(-0.14%) |
Jul 31, 2023 | 124.51 | 125.17 | 124.50 | 125.15 | 7,965 | +0.84(+0.68%) |
Jul 28, 2023 | 123.72 | 124.35 | 123.72 | 124.31 | 3,792 | +2.30(+1.88%) |
Jul 27, 2023 | 123.79 | 123.80 | 122.01 | 122.01 | 5,495 | -1.05(-0.85%) |
Jul 26, 2023 | 123.39 | 123.39 | 122.66 | 123.06 | 5,130 | -0.25(-0.21%) |
Jul 25, 2023 | 122.86 | 123.91 | 122.86 | 123.31 | 17,616 | +0.65(+0.53%) |
Jul 24, 2023 | 123.47 | 123.47 | 122.41 | 122.66 | 9,502 | -0.36(-0.29%) |
Jul 21, 2023 | 123.63 | 123.63 | 122.91 | 123.02 | 8,630 | -0.36(-0.29%) |
Jul 20, 2023 | 125.36 | 125.36 | 123.26 | 123.37 | 6,378 | -1.76(-1.41%) |
Jul 19, 2023 | 126.33 | 126.33 | 124.69 | 125.14 | 6,116 | -0.55(-0.43%) |
Jul 18, 2023 | 124.80 | 125.86 | 124.80 | 125.68 | 5,545 | +0.81(+0.65%) |
Jul 17, 2023 | 123.92 | 125.10 | 123.39 | 124.88 | 5,516 | +1.60(+1.29%) |
Jul 14, 2023 | 124.24 | 124.24 | 123.08 | 123.28 | 5,790 | -0.82(-0.66%) |
Jul 13, 2023 | 123.88 | 124.28 | 123.39 | 124.10 | 4,500 | +1.24(+1.01%) |
Jul 12, 2023 | 122.98 | 123.08 | 122.49 | 122.86 | 9,616 | +1.02(+0.83%) |
Jul 11, 2023 | 121.50 | 121.84 | 121.14 | 121.84 | 17,002 | +0.82(+0.68%) |
Jul 10, 2023 | 119.28 | 121.02 | 119.28 | 121.02 | 16,058 | +2.17(+1.83%) |
Jul 07, 2023 | 118.02 | 119.81 | 118.02 | 118.85 | 15,465 | +0.53(+0.45%) |
Jul 06, 2023 | 118.03 | 118.44 | 117.39 | 118.32 | 11,624 | -1.76(-1.46%) |
Jul 05, 2023 | 120.90 | 120.90 | 120.04 | 120.07 | 4,877 | -1.05(-0.87%) |