Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 113.46 | 114.08 | 109.36 | 109.83 | 1,047,689 | -2.25(-2.01%) |
Sep 28, 2023 | 111.00 | 113.95 | 110.62 | 112.08 | 1,262,425 | +1.72(+1.56%) |
Sep 27, 2023 | 110.84 | 112.25 | 108.51 | 110.36 | 1,701,342 | +1.07(+0.98%) |
Sep 26, 2023 | 104.67 | 110.62 | 103.80 | 109.29 | 1,947,690 | +2.49(+2.33%) |
Sep 25, 2023 | 104.16 | 108.59 | 106.54 | 106.80 | 1,425,555 | +1.64(+1.56%) |
Sep 22, 2023 | 107.13 | 108.50 | 104.63 | 105.16 | 1,883,956 | -0.85(-0.80%) |
Sep 21, 2023 | 104.08 | 106.38 | 100.50 | 106.01 | 3,321,822 | +0.36(+0.34%) |
Sep 20, 2023 | 113.00 | 113.31 | 105.54 | 105.65 | 2,241,289 | -6.83(-6.07%) |
Sep 19, 2023 | 122.29 | 122.49 | 110.73 | 112.48 | 2,841,786 | -10.52(-8.55%) |
Sep 18, 2023 | 124.75 | 125.70 | 121.53 | 123.00 | 1,030,150 | -2.77(-2.20%) |
Sep 15, 2023 | 130.19 | 130.56 | 121.76 | 125.77 | 2,675,003 | -4.41(-3.39%) |
Sep 14, 2023 | 132.40 | 134.10 | 129.78 | 130.18 | 719,182 | -1.81(-1.37%) |
Sep 13, 2023 | 133.00 | 134.32 | 130.69 | 131.99 | 810,217 | -1.84(-1.37%) |
Sep 12, 2023 | 134.07 | 136.23 | 132.72 | 133.83 | 832,447 | -1.62(-1.20%) |
Sep 11, 2023 | 137.42 | 138.20 | 134.03 | 135.45 | 584,990 | -0.59(-0.43%) |
Sep 08, 2023 | 136.54 | 138.12 | 134.95 | 136.04 | 657,216 | -1.81(-1.31%) |
Sep 07, 2023 | 132.32 | 138.29 | 132.05 | 137.85 | 946,415 | +4.07(+3.04%) |
Sep 06, 2023 | 135.94 | 137.09 | 132.94 | 133.78 | 749,143 | -2.47(-1.81%) |
Sep 05, 2023 | 136.87 | 138.34 | 134.81 | 136.25 | 909,159 | -0.72(-0.53%) |
Sep 01, 2023 | 139.10 | 139.67 | 136.00 | 136.97 | 898,116 | -1.74(-1.25%) |
Aug 31, 2023 | 136.60 | 139.85 | 135.51 | 138.71 | 915,165 | +2.02(+1.48%) |
Aug 30, 2023 | 135.15 | 139.75 | 134.18 | 136.69 | 1,572,570 | +3.06(+2.29%) |
Aug 29, 2023 | 126.13 | 134.93 | 124.00 | 133.63 | 2,072,354 | +11.00(+8.97%) |
Aug 28, 2023 | 120.64 | 125.63 | 120.64 | 122.63 | 706,603 | +1.95(+1.62%) |
Aug 25, 2023 | 120.38 | 121.42 | 118.16 | 120.68 | 597,701 | +0.98(+0.82%) |
Aug 24, 2023 | 125.12 | 125.42 | 119.30 | 119.70 | 837,128 | -5.13(-4.11%) |
Aug 23, 2023 | 118.90 | 126.77 | 118.31 | 124.83 | 1,261,993 | +6.41(+5.41%) |
Aug 22, 2023 | 119.90 | 121.16 | 117.64 | 118.42 | 823,112 | -0.93(-0.78%) |
Aug 21, 2023 | 118.85 | 120.64 | 116.38 | 119.35 | 989,460 | +1.31(+1.11%) |
Aug 18, 2023 | 116.13 | 119.37 | 114.30 | 118.04 | 1,583,366 | +0.70(+0.60%) |
Aug 17, 2023 | 129.38 | 129.84 | 117.29 | 117.34 | 1,964,178 | -12.17(-9.40%) |
Aug 16, 2023 | 132.59 | 132.65 | 129.50 | 129.51 | 931,255 | -2.82(-2.13%) |
Aug 15, 2023 | 133.69 | 134.46 | 131.30 | 132.33 | 713,019 | -1.83(-1.36%) |
Aug 14, 2023 | 133.75 | 134.39 | 132.22 | 134.16 | 846,075 | +1.70(+1.28%) |
Aug 11, 2023 | 132.93 | 135.31 | 131.76 | 132.46 | 979,372 | -0.76(-0.57%) |
Aug 10, 2023 | 131.57 | 134.25 | 130.85 | 133.22 | 1,116,252 | +2.26(+1.73%) |
Aug 09, 2023 | 130.81 | 131.30 | 128.88 | 130.96 | 857,432 | -0.57(-0.43%) |
Aug 08, 2023 | 130.27 | 131.96 | 129.45 | 131.53 | 726,099 | +0.63(+0.48%) |
Aug 07, 2023 | 129.49 | 131.79 | 128.39 | 130.90 | 1,093,194 | +2.75(+2.15%) |
Aug 04, 2023 | 133.07 | 133.56 | 126.32 | 128.15 | 1,472,701 | -3.91(-2.96%) |
Aug 03, 2023 | 133.20 | 134.33 | 130.00 | 132.06 | 1,545,156 | -1.13(-0.85%) |
Aug 02, 2023 | 134.60 | 137.48 | 132.00 | 133.19 | 4,263,584 | +16.69(+14.33%) |
Aug 01, 2023 | 116.00 | 117.68 | 114.66 | 116.50 | 1,946,765 | -0.22(-0.19%) |
Jul 31, 2023 | 116.00 | 117.56 | 115.01 | 116.72 | 1,038,233 | +0.78(+0.67%) |
Jul 28, 2023 | 113.23 | 116.97 | 112.41 | 115.94 | 1,205,257 | +4.45(+3.99%) |
Jul 27, 2023 | 114.00 | 114.25 | 110.92 | 111.49 | 890,822 | -1.58(-1.40%) |
Jul 26, 2023 | 113.36 | 114.05 | 111.61 | 113.07 | 722,481 | -1.03(-0.90%) |
Jul 25, 2023 | 109.67 | 115.16 | 109.67 | 114.10 | 1,576,795 | +4.74(+4.33%) |
Jul 24, 2023 | 111.62 | 111.62 | 108.01 | 109.36 | 917,200 | -2.26(-2.02%) |
Jul 21, 2023 | 114.80 | 116.23 | 110.18 | 111.62 | 906,700 | -2.10(-1.85%) |
Jul 20, 2023 | 113.04 | 114.55 | 110.55 | 113.72 | 761,491 | +0.09(+0.08%) |
Jul 19, 2023 | 119.50 | 119.70 | 113.45 | 113.63 | 1,268,587 | -5.88(-4.92%) |
Jul 18, 2023 | 118.01 | 120.61 | 117.32 | 119.51 | 761,618 | +0.85(+0.72%) |
Jul 17, 2023 | 115.44 | 118.68 | 115.25 | 118.66 | 771,626 | +3.06(+2.65%) |
Jul 14, 2023 | 115.85 | 116.79 | 115.09 | 115.60 | 615,201 | -0.01(-0.01%) |
Jul 13, 2023 | 114.79 | 116.84 | 113.51 | 115.61 | 653,189 | +1.17(+1.02%) |
Jul 12, 2023 | 114.00 | 115.28 | 112.69 | 114.44 | 727,393 | +0.95(+0.84%) |
Jul 11, 2023 | 112.62 | 114.26 | 111.42 | 113.49 | 753,941 | +1.15(+1.02%) |
Jul 10, 2023 | 110.35 | 113.30 | 110.35 | 112.34 | 783,297 | +2.34(+2.13%) |
Jul 07, 2023 | 111.10 | 112.66 | 109.51 | 110.00 | 934,733 | -1.10(-0.99%) |
Jul 06, 2023 | 113.54 | 114.02 | 110.77 | 111.10 | 829,871 | -3.27(-2.86%) |
Jul 05, 2023 | 113.64 | 114.95 | 112.62 | 114.37 | 1,336,694 | +1.12(+0.99%) |