Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 111.37 | 113.30 | 111.37 | 112.10 | 2,494,995 | +1.13(+1.02%) |
Sep 28, 2023 | 108.62 | 111.13 | 108.36 | 110.97 | 2,438,356 | +2.87(+2.65%) |
Sep 27, 2023 | 108.82 | 109.35 | 107.53 | 108.10 | 2,396,546 | -0.63(-0.58%) |
Sep 26, 2023 | 108.41 | 109.55 | 108.23 | 108.72 | 1,902,245 | -0.12(-0.11%) |
Sep 25, 2023 | 109.86 | 109.16 | 108.57 | 108.84 | 2,300,793 | -1.97(-1.78%) |
Sep 22, 2023 | 112.53 | 112.62 | 110.69 | 110.82 | 2,066,187 | -1.46(-1.30%) |
Sep 21, 2023 | 113.64 | 114.02 | 111.62 | 112.28 | 2,442,545 | -1.81(-1.58%) |
Sep 20, 2023 | 115.43 | 115.55 | 114.03 | 114.08 | 2,285,155 | -1.34(-1.16%) |
Sep 19, 2023 | 116.27 | 116.76 | 115.35 | 115.42 | 1,953,679 | -1.36(-1.16%) |
Sep 18, 2023 | 117.16 | 117.73 | 116.61 | 116.78 | 2,008,507 | -0.50(-0.42%) |
Sep 15, 2023 | 117.03 | 117.52 | 116.28 | 117.28 | 3,700,830 | +0.37(+0.31%) |
Sep 14, 2023 | 116.11 | 117.31 | 115.95 | 116.91 | 2,464,370 | +0.97(+0.84%) |
Sep 13, 2023 | 117.49 | 117.61 | 115.79 | 115.94 | 2,403,977 | -1.57(-1.33%) |
Sep 12, 2023 | 118.20 | 118.57 | 117.31 | 117.51 | 1,520,343 | +0.01(+0.01%) |
Sep 11, 2023 | 119.12 | 119.12 | 117.33 | 117.50 | 1,822,819 | -0.96(-0.81%) |
Sep 08, 2023 | 118.46 | 119.12 | 118.20 | 118.46 | 1,198,703 | -0.06(-0.05%) |
Sep 07, 2023 | 119.48 | 119.76 | 118.33 | 118.52 | 1,604,930 | -0.53(-0.44%) |
Sep 06, 2023 | 119.51 | 119.84 | 118.45 | 119.04 | 1,911,343 | -0.66(-0.55%) |
Sep 05, 2023 | 120.40 | 120.70 | 119.50 | 119.70 | 1,743,279 | -1.08(-0.90%) |
Sep 01, 2023 | 121.08 | 121.39 | 119.87 | 120.78 | 2,011,222 | +0.22(+0.19%) |
Aug 31, 2023 | 120.31 | 121.12 | 119.78 | 120.56 | 2,421,104 | +0.16(+0.13%) |
Aug 30, 2023 | 119.78 | 120.78 | 119.78 | 120.40 | 1,629,739 | +0.62(+0.52%) |
Aug 29, 2023 | 118.68 | 120.20 | 118.37 | 119.78 | 2,477,103 | +1.08(+0.91%) |
Aug 28, 2023 | 118.33 | 118.89 | 117.51 | 118.70 | 2,131,293 | +0.92(+0.78%) |
Aug 25, 2023 | 118.16 | 118.79 | 117.08 | 117.78 | 2,935,115 | +0.14(+0.12%) |
Aug 24, 2023 | 120.27 | 120.73 | 117.19 | 117.64 | 4,996,888 | -2.99(-2.48%) |
Aug 23, 2023 | 116.92 | 121.44 | 116.41 | 120.63 | 4,304,652 | +4.05(+3.47%) |
Aug 22, 2023 | 116.92 | 117.85 | 116.00 | 116.58 | 2,900,955 | -1.36(-1.15%) |
Aug 21, 2023 | 117.40 | 118.06 | 116.63 | 117.94 | 2,828,687 | +0.44(+0.37%) |
Aug 18, 2023 | 115.30 | 119.44 | 115.13 | 117.50 | 6,423,170 | +5.60(+5.01%) |
Aug 17, 2023 | 114.57 | 114.90 | 111.69 | 111.90 | 3,587,886 | -2.15(-1.88%) |
Aug 16, 2023 | 114.56 | 116.24 | 114.03 | 114.05 | 2,969,997 | +1.21(+1.07%) |
Aug 15, 2023 | 112.69 | 113.02 | 111.68 | 112.84 | 2,040,836 | -0.11(-0.10%) |
Aug 14, 2023 | 112.71 | 114.15 | 112.67 | 112.95 | 2,085,179 | +0.72(+0.64%) |
Aug 11, 2023 | 112.09 | 112.66 | 111.54 | 112.22 | 1,631,342 | -0.48(-0.43%) |
Aug 10, 2023 | 112.99 | 114.19 | 112.41 | 112.71 | 1,657,354 | +0.84(+0.75%) |
Aug 09, 2023 | 112.49 | 113.46 | 111.76 | 111.87 | 1,618,479 | -0.15(-0.13%) |
Aug 08, 2023 | 111.91 | 112.14 | 110.81 | 112.02 | 1,237,246 | -0.28(-0.25%) |
Aug 07, 2023 | 111.98 | 112.68 | 111.22 | 112.29 | 1,456,175 | +0.86(+0.77%) |
Aug 04, 2023 | 112.21 | 112.73 | 111.27 | 111.43 | 1,780,806 | +0.00(+0.00%) |
Aug 03, 2023 | 111.73 | 112.17 | 110.50 | 111.43 | 2,458,078 | +0.81(+0.73%) |
Aug 02, 2023 | 111.77 | 112.01 | 110.34 | 110.62 | 1,989,053 | -2.20(-1.95%) |
Aug 01, 2023 | 113.29 | 113.91 | 112.53 | 112.82 | 1,265,838 | -0.64(-0.57%) |
Jul 31, 2023 | 113.25 | 113.54 | 112.39 | 113.46 | 1,415,230 | +0.03(+0.03%) |
Jul 28, 2023 | 113.12 | 114.30 | 112.82 | 113.43 | 1,653,251 | +1.12(+1.00%) |
Jul 27, 2023 | 113.15 | 113.86 | 111.77 | 112.31 | 2,342,094 | +0.00(+0.00%) |
Jul 26, 2023 | 111.11 | 112.38 | 110.96 | 112.31 | 1,339,861 | +0.96(+0.86%) |
Jul 25, 2023 | 110.85 | 111.44 | 110.25 | 111.35 | 1,439,000 | -0.19(-0.17%) |
Jul 24, 2023 | 111.37 | 112.05 | 110.52 | 111.54 | 1,796,056 | +0.66(+0.60%) |
Jul 21, 2023 | 111.75 | 112.67 | 110.74 | 110.88 | 6,165,451 | -0.17(-0.15%) |
Jul 20, 2023 | 111.81 | 112.64 | 111.03 | 111.05 | 1,729,168 | -0.42(-0.37%) |
Jul 19, 2023 | 111.02 | 111.97 | 110.40 | 111.46 | 1,697,324 | +0.70(+0.63%) |
Jul 18, 2023 | 108.77 | 111.19 | 108.77 | 110.76 | 2,157,813 | +1.64(+1.51%) |
Jul 17, 2023 | 110.25 | 110.51 | 108.93 | 109.12 | 1,851,103 | -1.32(-1.19%) |
Jul 14, 2023 | 109.64 | 110.59 | 108.02 | 110.43 | 1,832,377 | +0.10(+0.09%) |
Jul 13, 2023 | 110.32 | 110.95 | 110.02 | 110.33 | 1,964,066 | -0.04(-0.04%) |
Jul 12, 2023 | 111.33 | 112.19 | 110.27 | 110.37 | 2,004,693 | +0.51(+0.47%) |
Jul 11, 2023 | 108.69 | 109.89 | 108.48 | 109.86 | 1,922,289 | +1.41(+1.30%) |
Jul 10, 2023 | 106.53 | 108.89 | 106.20 | 108.45 | 2,384,869 | +2.10(+1.97%) |
Jul 07, 2023 | 107.69 | 108.16 | 106.20 | 106.36 | 2,475,065 | -1.85(-1.71%) |
Jul 06, 2023 | 108.58 | 109.07 | 107.93 | 108.21 | 1,893,322 | -1.28(-1.17%) |
Jul 05, 2023 | 109.83 | 109.83 | 108.87 | 109.48 | 1,768,680 | -0.50(-0.46%) |