Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 106.44 | 106.63 | 105.57 | 105.97 | 252,904 | +0.11(+0.10%) |
Sep 28, 2023 | 106.39 | 106.95 | 105.80 | 105.86 | 563,871 | -0.53(-0.50%) |
Sep 27, 2023 | 105.66 | 106.59 | 105.44 | 106.39 | 302,017 | +0.99(+0.94%) |
Sep 26, 2023 | 105.96 | 106.31 | 105.36 | 105.40 | 383,069 | -1.17(-1.10%) |
Sep 25, 2023 | 105.82 | 106.62 | 106.24 | 106.57 | 403,292 | +0.44(+0.41%) |
Sep 22, 2023 | 107.12 | 107.29 | 106.10 | 106.13 | 880,290 | -0.99(-0.92%) |
Sep 21, 2023 | 108.39 | 108.65 | 107.05 | 107.12 | 737,516 | -1.87(-1.72%) |
Sep 20, 2023 | 110.05 | 110.49 | 108.98 | 108.99 | 363,818 | -0.42(-0.38%) |
Sep 19, 2023 | 110.06 | 110.25 | 108.92 | 109.41 | 301,046 | -0.63(-0.57%) |
Sep 18, 2023 | 109.86 | 110.88 | 109.66 | 110.04 | 242,668 | +0.22(+0.20%) |
Sep 15, 2023 | 109.99 | 110.58 | 109.44 | 109.82 | 395,644 | -0.29(-0.26%) |
Sep 14, 2023 | 109.45 | 110.17 | 109.20 | 110.11 | 632,067 | +0.62(+0.57%) |
Sep 13, 2023 | 109.71 | 110.44 | 109.18 | 109.49 | 343,548 | -0.44(-0.40%) |
Sep 12, 2023 | 109.52 | 110.22 | 109.33 | 109.93 | 760,044 | -0.58(-0.52%) |
Sep 11, 2023 | 111.81 | 111.82 | 109.76 | 110.51 | 926,658 | -1.62(-1.44%) |
Sep 08, 2023 | 113.28 | 113.31 | 111.75 | 112.13 | 391,674 | -1.19(-1.05%) |
Sep 07, 2023 | 113.17 | 113.68 | 112.63 | 113.32 | 395,830 | -0.05(-0.04%) |
Sep 06, 2023 | 114.72 | 115.09 | 113.09 | 113.37 | 336,785 | -1.46(-1.27%) |
Sep 05, 2023 | 116.21 | 116.55 | 114.77 | 114.83 | 377,740 | -1.61(-1.38%) |
Sep 01, 2023 | 116.72 | 117.00 | 116.11 | 116.44 | 246,674 | +0.27(+0.23%) |
Aug 31, 2023 | 116.93 | 117.35 | 116.14 | 116.17 | 250,240 | -0.55(-0.47%) |
Aug 30, 2023 | 115.68 | 117.26 | 115.68 | 116.72 | 391,815 | +1.01(+0.87%) |
Aug 29, 2023 | 115.03 | 115.98 | 114.67 | 115.71 | 364,982 | +0.28(+0.24%) |
Aug 28, 2023 | 114.09 | 115.63 | 114.09 | 115.43 | 472,038 | +1.37(+1.20%) |
Aug 25, 2023 | 113.53 | 114.34 | 112.52 | 114.06 | 346,056 | +0.62(+0.55%) |
Aug 24, 2023 | 114.85 | 115.29 | 113.42 | 113.44 | 439,021 | -2.10(-1.82%) |
Aug 23, 2023 | 114.98 | 115.86 | 114.98 | 115.54 | 302,810 | +0.38(+0.33%) |
Aug 22, 2023 | 115.07 | 115.42 | 114.56 | 115.16 | 423,550 | +0.46(+0.40%) |
Aug 21, 2023 | 114.68 | 114.90 | 114.20 | 114.70 | 415,740 | +0.06(+0.05%) |
Aug 18, 2023 | 113.04 | 114.92 | 112.92 | 114.64 | 674,709 | +0.85(+0.75%) |
Aug 17, 2023 | 115.21 | 115.38 | 113.77 | 113.79 | 377,064 | -1.01(-0.88%) |
Aug 16, 2023 | 114.94 | 115.67 | 114.77 | 114.80 | 474,444 | -0.45(-0.39%) |
Aug 15, 2023 | 116.46 | 116.52 | 115.21 | 115.25 | 377,905 | -1.64(-1.40%) |
Aug 14, 2023 | 117.23 | 117.61 | 116.80 | 116.89 | 410,932 | -0.34(-0.29%) |
Aug 11, 2023 | 116.93 | 117.33 | 116.56 | 117.23 | 381,207 | +0.32(+0.27%) |
Aug 10, 2023 | 117.77 | 118.27 | 116.71 | 116.91 | 448,976 | -0.58(-0.49%) |
Aug 09, 2023 | 117.35 | 118.13 | 117.01 | 117.49 | 333,050 | +0.67(+0.57%) |
Aug 08, 2023 | 116.59 | 117.10 | 116.35 | 116.82 | 240,682 | -0.51(-0.43%) |
Aug 07, 2023 | 116.06 | 117.53 | 116.06 | 117.33 | 480,389 | +1.68(+1.45%) |
Aug 04, 2023 | 115.71 | 116.64 | 115.35 | 115.65 | 307,007 | +0.60(+0.52%) |
Aug 03, 2023 | 115.36 | 115.55 | 114.67 | 115.05 | 372,644 | -0.25(-0.22%) |
Aug 02, 2023 | 116.63 | 116.99 | 115.11 | 115.30 | 532,052 | -2.42(-2.06%) |
Aug 01, 2023 | 117.12 | 118.20 | 117.12 | 117.72 | 448,099 | +0.00(+0.00%) |
Jul 31, 2023 | 117.09 | 117.77 | 117.07 | 117.72 | 287,436 | +0.79(+0.68%) |
Jul 28, 2023 | 116.40 | 117.04 | 116.12 | 116.93 | 318,301 | +1.09(+0.94%) |
Jul 27, 2023 | 116.60 | 116.80 | 115.38 | 115.84 | 441,548 | -0.45(-0.39%) |
Jul 26, 2023 | 115.02 | 116.44 | 115.01 | 116.29 | 601,135 | +1.72(+1.50%) |
Jul 25, 2023 | 113.95 | 114.63 | 111.69 | 114.57 | 1,327,749 | -2.40(-2.05%) |
Jul 24, 2023 | 116.18 | 117.09 | 116.18 | 116.97 | 238,882 | +0.59(+0.51%) |
Jul 21, 2023 | 117.29 | 117.56 | 116.37 | 116.38 | 337,382 | -0.63(-0.54%) |
Jul 20, 2023 | 115.88 | 117.28 | 115.88 | 117.01 | 500,219 | +1.40(+1.21%) |
Jul 19, 2023 | 116.16 | 116.76 | 115.18 | 115.61 | 2,007,383 | -0.67(-0.58%) |
Jul 18, 2023 | 116.70 | 117.72 | 115.65 | 116.28 | 378,320 | -0.52(-0.45%) |
Jul 17, 2023 | 115.98 | 117.18 | 115.71 | 116.80 | 346,852 | +0.60(+0.52%) |
Jul 14, 2023 | 117.34 | 117.34 | 115.89 | 116.20 | 251,304 | -1.36(-1.16%) |
Jul 13, 2023 | 117.30 | 118.02 | 117.11 | 117.56 | 402,093 | +0.14(+0.12%) |
Jul 12, 2023 | 119.00 | 119.09 | 117.30 | 117.42 | 353,183 | -0.75(-0.63%) |
Jul 11, 2023 | 116.78 | 118.29 | 116.44 | 118.17 | 331,075 | +1.42(+1.22%) |
Jul 10, 2023 | 115.91 | 116.98 | 115.80 | 116.75 | 315,380 | +0.71(+0.61%) |
Jul 07, 2023 | 116.13 | 117.04 | 115.95 | 116.04 | 232,178 | -0.05(-0.04%) |
Jul 06, 2023 | 116.17 | 116.72 | 115.26 | 116.09 | 288,580 | -0.64(-0.55%) |
Jul 05, 2023 | 116.27 | 116.96 | 115.80 | 116.73 | 271,998 | -0.19(-0.16%) |