Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 115.54 | 117.48 | 115.45 | 115.66 | 538,067 | +1.05(+0.91%) |
Sep 28, 2023 | 114.45 | 115.39 | 113.86 | 114.61 | 450,255 | +0.09(+0.08%) |
Sep 27, 2023 | 114.12 | 116.49 | 113.58 | 114.52 | 571,240 | +0.67(+0.59%) |
Sep 26, 2023 | 111.31 | 114.11 | 110.85 | 113.85 | 614,702 | +1.77(+1.58%) |
Sep 25, 2023 | 114.62 | 113.00 | 111.69 | 112.08 | 470,315 | -2.98(-2.59%) |
Sep 22, 2023 | 116.57 | 117.31 | 114.79 | 115.06 | 520,463 | -1.51(-1.30%) |
Sep 21, 2023 | 117.77 | 118.54 | 116.51 | 116.57 | 576,828 | -2.10(-1.77%) |
Sep 20, 2023 | 119.30 | 120.58 | 118.46 | 118.68 | 285,454 | -0.09(-0.08%) |
Sep 19, 2023 | 118.30 | 119.51 | 118.08 | 118.77 | 343,528 | +0.22(+0.19%) |
Sep 18, 2023 | 119.28 | 119.60 | 118.41 | 118.55 | 268,699 | -0.63(-0.53%) |
Sep 15, 2023 | 119.10 | 120.43 | 118.30 | 119.17 | 852,480 | +0.08(+0.07%) |
Sep 14, 2023 | 118.40 | 119.48 | 118.01 | 119.09 | 264,481 | +1.36(+1.15%) |
Sep 13, 2023 | 117.18 | 118.13 | 117.18 | 117.74 | 337,175 | +0.08(+0.07%) |
Sep 12, 2023 | 117.38 | 118.36 | 117.38 | 117.66 | 309,414 | +0.01(+0.01%) |
Sep 11, 2023 | 118.46 | 119.05 | 117.48 | 117.65 | 369,162 | -0.58(-0.49%) |
Sep 08, 2023 | 119.60 | 120.02 | 118.07 | 118.23 | 432,727 | -0.97(-0.81%) |
Sep 07, 2023 | 119.24 | 119.69 | 118.28 | 119.19 | 565,319 | -0.33(-0.28%) |
Sep 06, 2023 | 120.50 | 121.74 | 119.35 | 119.52 | 382,369 | -1.16(-0.96%) |
Sep 05, 2023 | 124.89 | 124.98 | 120.54 | 120.68 | 496,052 | -5.02(-4.00%) |
Sep 01, 2023 | 125.55 | 126.15 | 124.72 | 125.70 | 211,732 | +0.84(+0.67%) |
Aug 31, 2023 | 125.73 | 125.73 | 124.38 | 124.86 | 403,826 | -0.87(-0.69%) |
Aug 30, 2023 | 126.79 | 128.06 | 125.42 | 125.73 | 241,439 | -1.55(-1.21%) |
Aug 29, 2023 | 125.27 | 127.37 | 124.71 | 127.28 | 308,888 | +1.98(+1.58%) |
Aug 28, 2023 | 123.98 | 125.52 | 123.63 | 125.29 | 242,399 | +1.78(+1.44%) |
Aug 25, 2023 | 123.57 | 124.23 | 122.89 | 123.51 | 203,415 | +0.21(+0.17%) |
Aug 24, 2023 | 123.73 | 124.59 | 123.16 | 123.30 | 320,200 | -0.94(-0.75%) |
Aug 23, 2023 | 123.70 | 124.89 | 123.66 | 124.24 | 299,344 | +0.68(+0.55%) |
Aug 22, 2023 | 123.72 | 125.09 | 123.21 | 123.56 | 390,271 | +0.19(+0.15%) |
Aug 21, 2023 | 121.12 | 123.70 | 121.12 | 123.37 | 369,024 | +2.42(+2.00%) |
Aug 18, 2023 | 119.51 | 121.19 | 119.30 | 120.95 | 400,355 | +0.36(+0.30%) |
Aug 17, 2023 | 121.33 | 121.78 | 120.08 | 120.59 | 413,670 | -0.76(-0.62%) |
Aug 16, 2023 | 122.41 | 122.94 | 121.17 | 121.35 | 379,228 | -1.64(-1.33%) |
Aug 15, 2023 | 123.01 | 123.70 | 122.41 | 122.98 | 344,068 | -0.61(-0.49%) |
Aug 14, 2023 | 123.14 | 123.62 | 122.12 | 123.59 | 281,556 | +0.81(+0.66%) |
Aug 11, 2023 | 123.03 | 123.32 | 121.59 | 122.78 | 414,093 | -0.32(-0.26%) |
Aug 10, 2023 | 122.86 | 123.84 | 122.52 | 123.10 | 496,024 | +0.55(+0.45%) |
Aug 09, 2023 | 121.62 | 123.12 | 120.80 | 122.55 | 470,590 | +1.44(+1.18%) |
Aug 08, 2023 | 120.27 | 121.54 | 120.11 | 121.12 | 544,591 | -0.23(-0.19%) |
Aug 07, 2023 | 120.18 | 121.83 | 119.82 | 121.35 | 548,829 | +1.32(+1.10%) |
Aug 04, 2023 | 119.75 | 121.83 | 119.70 | 120.03 | 496,462 | +0.50(+0.42%) |
Aug 03, 2023 | 117.49 | 119.92 | 116.87 | 119.53 | 605,505 | +2.04(+1.74%) |
Aug 02, 2023 | 116.44 | 118.05 | 116.44 | 117.49 | 611,476 | -0.12(-0.10%) |
Aug 01, 2023 | 115.18 | 117.68 | 113.98 | 117.61 | 698,692 | +2.14(+1.86%) |
Jul 31, 2023 | 117.79 | 118.94 | 114.89 | 115.47 | 750,102 | -2.47(-2.10%) |
Jul 28, 2023 | 118.56 | 121.07 | 117.81 | 117.94 | 581,455 | -0.49(-0.41%) |
Jul 27, 2023 | 126.99 | 126.99 | 118.04 | 118.43 | 1,409,885 | -12.72(-9.70%) |
Jul 26, 2023 | 130.03 | 132.53 | 129.69 | 131.15 | 322,109 | +1.13(+0.87%) |
Jul 25, 2023 | 129.69 | 130.75 | 129.50 | 130.02 | 283,924 | +0.00(+0.00%) |
Jul 24, 2023 | 132.26 | 132.28 | 129.45 | 130.02 | 274,867 | -2.80(-2.11%) |
Jul 21, 2023 | 132.02 | 132.96 | 131.46 | 132.82 | 291,839 | +1.78(+1.36%) |
Jul 20, 2023 | 131.94 | 132.39 | 130.97 | 131.03 | 196,230 | -1.25(-0.94%) |
Jul 19, 2023 | 133.99 | 134.31 | 131.06 | 132.28 | 266,637 | -1.44(-1.08%) |
Jul 18, 2023 | 132.30 | 134.51 | 132.30 | 133.73 | 270,028 | +1.43(+1.08%) |
Jul 17, 2023 | 133.32 | 134.93 | 132.25 | 132.30 | 279,034 | -1.32(-0.98%) |
Jul 14, 2023 | 133.01 | 133.76 | 131.49 | 133.62 | 337,575 | +0.79(+0.59%) |
Jul 13, 2023 | 132.46 | 134.09 | 131.98 | 132.83 | 271,336 | +1.00(+0.76%) |
Jul 12, 2023 | 133.42 | 133.55 | 131.64 | 131.83 | 309,055 | -0.55(-0.41%) |
Jul 11, 2023 | 133.42 | 134.46 | 131.46 | 132.38 | 295,525 | -1.03(-0.77%) |
Jul 10, 2023 | 132.59 | 135.17 | 132.59 | 133.41 | 241,299 | +0.87(+0.65%) |
Jul 07, 2023 | 131.44 | 133.26 | 131.39 | 132.54 | 329,164 | +1.53(+1.16%) |
Jul 06, 2023 | 132.46 | 132.46 | 129.92 | 131.01 | 299,801 | -1.87(-1.41%) |
Jul 05, 2023 | 135.15 | 135.79 | 132.25 | 132.89 | 389,332 | -3.38(-2.48%) |