Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 112.72 | 113.71 | 111.34 | 111.79 | 1,995,492 | -0.24(-0.21%) |
Sep 28, 2023 | 110.57 | 113.90 | 110.53 | 112.03 | 1,946,568 | +1.93(+1.75%) |
Sep 27, 2023 | 111.94 | 112.12 | 107.87 | 110.09 | 3,140,449 | -1.69(-1.51%) |
Sep 26, 2023 | 116.07 | 116.41 | 111.74 | 111.78 | 3,632,391 | -4.86(-4.17%) |
Sep 25, 2023 | 116.08 | 116.71 | 116.10 | 116.64 | 892,045 | +0.50(+0.43%) |
Sep 22, 2023 | 116.56 | 116.93 | 115.67 | 116.15 | 1,275,036 | -0.94(-0.81%) |
Sep 21, 2023 | 119.16 | 119.18 | 117.06 | 117.09 | 1,498,223 | -2.49(-2.09%) |
Sep 20, 2023 | 121.61 | 121.70 | 119.44 | 119.58 | 1,062,325 | -1.29(-1.07%) |
Sep 19, 2023 | 121.27 | 121.61 | 120.05 | 120.88 | 976,067 | -0.42(-0.34%) |
Sep 18, 2023 | 120.58 | 122.27 | 120.49 | 121.30 | 1,590,464 | +0.72(+0.59%) |
Sep 15, 2023 | 120.66 | 122.33 | 120.10 | 120.58 | 2,562,523 | -0.31(-0.26%) |
Sep 14, 2023 | 120.19 | 121.28 | 119.69 | 120.89 | 1,002,617 | +0.98(+0.82%) |
Sep 13, 2023 | 120.55 | 121.10 | 119.77 | 119.90 | 1,167,972 | -0.80(-0.66%) |
Sep 12, 2023 | 121.68 | 122.24 | 120.58 | 120.70 | 962,909 | -1.00(-0.82%) |
Sep 11, 2023 | 120.49 | 122.61 | 120.30 | 121.70 | 1,293,729 | +1.78(+1.48%) |
Sep 08, 2023 | 119.64 | 120.84 | 119.10 | 119.92 | 1,111,166 | +0.14(+0.12%) |
Sep 07, 2023 | 123.03 | 123.03 | 119.31 | 119.78 | 1,827,452 | -2.15(-1.76%) |
Sep 06, 2023 | 117.06 | 122.92 | 116.79 | 121.93 | 3,647,212 | +4.83(+4.12%) |
Sep 05, 2023 | 118.84 | 119.32 | 117.09 | 117.10 | 1,654,985 | -1.63(-1.37%) |
Sep 01, 2023 | 118.89 | 119.07 | 117.40 | 118.73 | 1,472,205 | +0.33(+0.28%) |
Aug 31, 2023 | 119.90 | 120.36 | 118.40 | 118.40 | 2,762,611 | -1.11(-0.93%) |
Aug 30, 2023 | 118.58 | 120.15 | 118.02 | 119.52 | 2,030,204 | +1.00(+0.85%) |
Aug 29, 2023 | 117.22 | 118.70 | 116.44 | 118.51 | 2,226,955 | +1.69(+1.45%) |
Aug 28, 2023 | 118.28 | 118.58 | 115.34 | 116.82 | 2,674,614 | +2.28(+1.99%) |
Aug 25, 2023 | 113.89 | 115.08 | 113.47 | 114.55 | 1,465,563 | +0.91(+0.80%) |
Aug 24, 2023 | 114.20 | 114.64 | 113.30 | 113.63 | 1,964,926 | -0.53(-0.46%) |
Aug 23, 2023 | 115.85 | 116.11 | 113.69 | 114.16 | 2,771,930 | -0.89(-0.78%) |
Aug 22, 2023 | 116.69 | 117.39 | 114.06 | 115.05 | 3,671,037 | -4.57(-3.82%) |
Aug 21, 2023 | 118.72 | 119.81 | 118.30 | 119.62 | 1,256,149 | +1.16(+0.98%) |
Aug 18, 2023 | 118.37 | 118.87 | 117.46 | 118.46 | 1,337,618 | -0.26(-0.22%) |
Aug 17, 2023 | 120.62 | 120.82 | 118.69 | 118.72 | 1,013,177 | -1.53(-1.27%) |
Aug 16, 2023 | 121.33 | 122.08 | 120.18 | 120.25 | 949,477 | -1.53(-1.26%) |
Aug 15, 2023 | 122.43 | 123.19 | 121.52 | 121.78 | 1,000,818 | -1.18(-0.96%) |
Aug 14, 2023 | 123.25 | 124.00 | 122.86 | 122.97 | 843,956 | -0.22(-0.18%) |
Aug 11, 2023 | 123.85 | 124.45 | 123.04 | 123.18 | 1,789,038 | -0.91(-0.74%) |
Aug 10, 2023 | 124.88 | 125.73 | 124.06 | 124.10 | 861,710 | -0.36(-0.29%) |
Aug 09, 2023 | 124.41 | 126.65 | 124.22 | 124.46 | 1,410,220 | +0.35(+0.28%) |
Aug 08, 2023 | 124.25 | 124.50 | 122.45 | 124.11 | 1,798,403 | -0.77(-0.61%) |
Aug 07, 2023 | 126.01 | 126.50 | 124.66 | 124.87 | 1,279,724 | -0.69(-0.55%) |
Aug 04, 2023 | 125.20 | 127.39 | 125.05 | 125.56 | 1,569,725 | +0.53(+0.42%) |
Aug 03, 2023 | 126.88 | 126.88 | 124.83 | 125.03 | 2,107,044 | -2.58(-2.02%) |
Aug 02, 2023 | 130.99 | 131.18 | 126.97 | 127.61 | 2,277,823 | -3.87(-2.94%) |
Aug 01, 2023 | 130.29 | 133.19 | 129.43 | 131.47 | 3,516,277 | -5.84(-4.26%) |
Jul 31, 2023 | 138.47 | 138.47 | 136.85 | 137.32 | 1,629,311 | -1.18(-0.85%) |
Jul 28, 2023 | 139.60 | 139.92 | 137.68 | 138.50 | 1,003,102 | -0.52(-0.37%) |
Jul 27, 2023 | 141.58 | 141.68 | 139.01 | 139.02 | 1,481,643 | -1.95(-1.38%) |
Jul 26, 2023 | 138.93 | 141.41 | 138.62 | 140.97 | 1,002,620 | +1.51(+1.08%) |
Jul 25, 2023 | 139.62 | 139.92 | 138.47 | 139.46 | 847,867 | -0.57(-0.40%) |
Jul 24, 2023 | 141.59 | 142.23 | 139.60 | 140.02 | 1,475,644 | -1.35(-0.96%) |
Jul 21, 2023 | 141.68 | 142.38 | 140.99 | 141.37 | 1,130,040 | -0.50(-0.35%) |
Jul 20, 2023 | 139.28 | 142.23 | 138.84 | 141.87 | 1,473,825 | +1.93(+1.38%) |
Jul 19, 2023 | 140.02 | 140.87 | 138.75 | 139.94 | 1,019,827 | -0.07(-0.05%) |
Jul 18, 2023 | 139.28 | 140.39 | 138.46 | 140.01 | 1,104,578 | +0.20(+0.14%) |
Jul 17, 2023 | 141.25 | 142.00 | 139.47 | 139.81 | 1,304,869 | -1.70(-1.20%) |
Jul 14, 2023 | 142.41 | 143.26 | 141.28 | 141.51 | 1,198,386 | -0.73(-0.52%) |
Jul 13, 2023 | 141.73 | 142.43 | 141.02 | 142.25 | 972,307 | +0.46(+0.32%) |
Jul 12, 2023 | 143.03 | 143.03 | 141.03 | 141.79 | 975,390 | -0.53(-0.37%) |
Jul 11, 2023 | 141.20 | 142.42 | 140.68 | 142.32 | 824,857 | +0.67(+0.47%) |
Jul 10, 2023 | 140.40 | 141.79 | 140.31 | 141.65 | 1,429,895 | +1.64(+1.17%) |
Jul 07, 2023 | 139.75 | 140.50 | 139.00 | 140.01 | 1,172,590 | -0.34(-0.24%) |
Jul 06, 2023 | 140.84 | 141.00 | 139.32 | 140.35 | 891,398 | -1.15(-0.81%) |
Jul 05, 2023 | 141.56 | 141.71 | 140.43 | 141.50 | 1,188,720 | -0.15(-0.11%) |