Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 108.44 | 109.26 | 105.70 | 105.85 | 1,609,803 | -1.29(-1.20%) |
Sep 28, 2023 | 106.09 | 107.91 | 105.52 | 107.14 | 1,089,756 | +1.02(+0.96%) |
Sep 27, 2023 | 108.37 | 108.68 | 104.64 | 106.12 | 1,098,031 | -1.91(-1.76%) |
Sep 26, 2023 | 108.38 | 109.02 | 107.25 | 108.03 | 1,217,627 | -0.93(-0.85%) |
Sep 25, 2023 | 107.22 | 109.06 | 107.95 | 108.95 | 1,205,448 | +1.35(+1.25%) |
Sep 22, 2023 | 107.92 | 108.19 | 106.92 | 107.61 | 1,052,178 | -0.03(-0.03%) |
Sep 21, 2023 | 109.84 | 110.38 | 107.57 | 107.64 | 1,285,271 | -3.03(-2.74%) |
Sep 20, 2023 | 111.14 | 112.37 | 110.56 | 110.66 | 648,840 | -0.31(-0.28%) |
Sep 19, 2023 | 113.17 | 113.96 | 110.54 | 110.98 | 1,113,565 | -2.09(-1.85%) |
Sep 18, 2023 | 113.72 | 114.12 | 112.66 | 113.07 | 1,573,197 | -0.67(-0.58%) |
Sep 15, 2023 | 112.20 | 114.06 | 112.17 | 113.73 | 1,673,706 | +0.92(+0.81%) |
Sep 14, 2023 | 109.90 | 113.29 | 109.64 | 112.81 | 2,371,155 | +4.12(+3.79%) |
Sep 13, 2023 | 106.89 | 108.84 | 106.49 | 108.69 | 1,142,674 | +1.87(+1.75%) |
Sep 12, 2023 | 106.70 | 107.51 | 106.24 | 106.82 | 784,190 | +0.13(+0.12%) |
Sep 11, 2023 | 106.10 | 107.12 | 105.87 | 106.70 | 1,058,189 | +1.33(+1.26%) |
Sep 08, 2023 | 105.20 | 106.44 | 104.89 | 105.37 | 1,249,044 | +0.18(+0.17%) |
Sep 07, 2023 | 106.28 | 107.09 | 105.01 | 105.19 | 2,631,582 | -0.39(-0.37%) |
Sep 06, 2023 | 107.20 | 107.67 | 105.53 | 105.58 | 2,650,766 | -1.84(-1.72%) |
Sep 05, 2023 | 108.87 | 109.32 | 107.40 | 107.43 | 929,610 | -1.77(-1.62%) |
Sep 01, 2023 | 109.05 | 109.30 | 107.96 | 109.19 | 1,035,744 | +0.54(+0.50%) |
Aug 31, 2023 | 110.43 | 110.46 | 108.39 | 108.65 | 915,294 | -1.36(-1.24%) |
Aug 30, 2023 | 109.51 | 110.78 | 109.17 | 110.01 | 1,010,780 | +1.04(+0.96%) |
Aug 29, 2023 | 108.27 | 109.18 | 107.69 | 108.97 | 888,082 | +0.69(+0.63%) |
Aug 28, 2023 | 108.95 | 109.74 | 108.12 | 108.28 | 719,052 | -0.24(-0.22%) |
Aug 25, 2023 | 108.00 | 109.03 | 107.52 | 108.53 | 681,033 | +0.76(+0.71%) |
Aug 24, 2023 | 108.75 | 109.12 | 107.66 | 107.76 | 962,461 | -1.26(-1.16%) |
Aug 23, 2023 | 108.06 | 109.29 | 108.06 | 109.03 | 389,418 | +0.93(+0.86%) |
Aug 22, 2023 | 108.78 | 109.00 | 107.90 | 108.10 | 660,312 | -0.53(-0.49%) |
Aug 21, 2023 | 109.83 | 109.99 | 108.48 | 108.63 | 1,015,488 | -0.98(-0.90%) |
Aug 18, 2023 | 108.71 | 110.02 | 108.48 | 109.62 | 669,379 | +0.38(+0.34%) |
Aug 17, 2023 | 109.94 | 110.74 | 108.96 | 109.24 | 577,406 | -0.38(-0.34%) |
Aug 16, 2023 | 109.73 | 110.62 | 109.21 | 109.62 | 710,328 | -0.31(-0.28%) |
Aug 15, 2023 | 111.53 | 112.08 | 109.85 | 109.92 | 639,541 | -2.15(-1.92%) |
Aug 14, 2023 | 112.38 | 113.36 | 111.75 | 112.08 | 860,754 | -0.74(-0.66%) |
Aug 11, 2023 | 111.99 | 113.35 | 111.99 | 112.82 | 770,833 | +0.47(+0.42%) |
Aug 10, 2023 | 114.41 | 115.18 | 111.89 | 112.35 | 952,358 | -1.37(-1.20%) |
Aug 09, 2023 | 112.95 | 114.24 | 112.39 | 113.72 | 767,074 | +0.77(+0.68%) |
Aug 08, 2023 | 112.79 | 113.14 | 110.92 | 112.94 | 1,156,886 | -1.17(-1.02%) |
Aug 07, 2023 | 113.22 | 114.37 | 113.12 | 114.11 | 822,313 | +1.34(+1.19%) |
Aug 04, 2023 | 113.12 | 114.19 | 112.39 | 112.77 | 899,421 | -0.34(-0.30%) |
Aug 03, 2023 | 112.14 | 113.68 | 111.78 | 113.11 | 1,096,031 | +0.41(+0.37%) |
Aug 02, 2023 | 114.51 | 114.88 | 112.65 | 112.69 | 961,881 | -2.60(-2.25%) |
Aug 01, 2023 | 115.57 | 116.32 | 115.14 | 115.29 | 1,949,461 | -1.68(-1.44%) |
Jul 31, 2023 | 116.50 | 117.35 | 115.54 | 116.97 | 1,708,175 | +0.41(+0.36%) |
Jul 28, 2023 | 114.77 | 117.60 | 114.61 | 116.55 | 1,103,119 | +2.37(+2.08%) |
Jul 27, 2023 | 114.50 | 115.98 | 113.69 | 114.18 | 1,247,025 | -0.32(-0.28%) |
Jul 26, 2023 | 112.80 | 115.74 | 110.39 | 114.50 | 3,353,302 | +0.00(+0.00%) |
Jul 25, 2023 | 114.56 | 115.29 | 114.09 | 114.50 | 1,937,962 | -0.27(-0.24%) |
Jul 24, 2023 | 114.26 | 115.51 | 114.22 | 114.77 | 1,897,781 | +0.39(+0.34%) |
Jul 21, 2023 | 113.27 | 114.80 | 112.67 | 114.38 | 1,522,094 | +0.86(+0.76%) |
Jul 20, 2023 | 114.13 | 114.46 | 113.35 | 113.52 | 896,917 | -0.33(-0.29%) |
Jul 19, 2023 | 113.10 | 114.26 | 112.69 | 113.85 | 1,246,260 | +0.52(+0.46%) |
Jul 18, 2023 | 112.94 | 113.37 | 112.05 | 113.33 | 1,672,776 | -0.10(-0.09%) |
Jul 17, 2023 | 114.10 | 114.17 | 112.95 | 113.43 | 1,023,787 | -0.74(-0.65%) |
Jul 14, 2023 | 114.22 | 115.24 | 113.78 | 114.17 | 785,352 | -0.27(-0.24%) |
Jul 13, 2023 | 113.04 | 115.57 | 112.93 | 114.44 | 1,677,334 | +1.53(+1.36%) |
Jul 12, 2023 | 111.81 | 113.51 | 110.96 | 112.91 | 1,614,945 | +1.36(+1.22%) |
Jul 11, 2023 | 111.47 | 112.02 | 110.69 | 111.55 | 1,160,895 | -0.25(-0.22%) |
Jul 10, 2023 | 111.52 | 112.49 | 111.25 | 111.80 | 920,909 | +0.28(+0.25%) |
Jul 07, 2023 | 112.87 | 113.18 | 111.43 | 111.52 | 1,261,172 | -1.56(-1.38%) |
Jul 06, 2023 | 114.71 | 114.71 | 112.91 | 113.08 | 1,032,699 | -2.53(-2.19%) |
Jul 05, 2023 | 116.57 | 117.05 | 115.23 | 115.61 | 1,178,124 | -1.68(-1.43%) |