Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 121.00 | 121.13 | 118.20 | 118.36 | 5,373,752 | -2.88(-2.38%) |
Sep 28, 2023 | 121.38 | 122.81 | 120.71 | 121.24 | 4,013,033 | -0.37(-0.30%) |
Sep 27, 2023 | 120.24 | 122.42 | 119.34 | 121.61 | 5,430,043 | +3.51(+2.97%) |
Sep 26, 2023 | 117.76 | 119.38 | 117.31 | 118.10 | 5,293,486 | -0.91(-0.77%) |
Sep 25, 2023 | 117.26 | 119.19 | 118.59 | 119.01 | 3,348,135 | +1.88(+1.60%) |
Sep 22, 2023 | 117.88 | 119.12 | 117.02 | 117.13 | 3,704,193 | +0.09(+0.08%) |
Sep 21, 2023 | 119.96 | 120.08 | 116.73 | 117.05 | 4,547,996 | -2.06(-1.73%) |
Sep 20, 2023 | 120.55 | 121.70 | 119.00 | 119.11 | 3,504,449 | -1.96(-1.62%) |
Sep 19, 2023 | 123.70 | 123.89 | 120.10 | 121.07 | 4,337,077 | -1.30(-1.06%) |
Sep 18, 2023 | 123.05 | 123.59 | 121.96 | 122.36 | 5,030,706 | +0.89(+0.74%) |
Sep 15, 2023 | 121.94 | 123.85 | 121.10 | 121.47 | 12,656,094 | -0.91(-0.75%) |
Sep 14, 2023 | 121.40 | 122.77 | 121.34 | 122.38 | 4,767,099 | +2.15(+1.79%) |
Sep 13, 2023 | 121.38 | 121.60 | 119.41 | 120.23 | 3,946,742 | -0.76(-0.63%) |
Sep 12, 2023 | 119.19 | 121.34 | 119.14 | 120.99 | 4,564,209 | +2.59(+2.19%) |
Sep 11, 2023 | 121.34 | 121.79 | 117.78 | 118.39 | 4,367,251 | -2.24(-1.86%) |
Sep 08, 2023 | 120.67 | 121.90 | 120.37 | 120.63 | 4,443,940 | +0.99(+0.83%) |
Sep 07, 2023 | 120.90 | 121.58 | 119.54 | 119.64 | 3,564,682 | -1.34(-1.11%) |
Sep 06, 2023 | 120.39 | 121.34 | 119.85 | 120.98 | 4,744,659 | +0.24(+0.20%) |
Sep 05, 2023 | 120.68 | 122.86 | 120.48 | 120.74 | 5,884,861 | +0.68(+0.56%) |
Sep 01, 2023 | 117.96 | 120.42 | 117.93 | 120.06 | 6,508,936 | +3.06(+2.61%) |
Aug 31, 2023 | 117.14 | 117.53 | 116.09 | 117.01 | 4,470,645 | +0.33(+0.28%) |
Aug 30, 2023 | 116.26 | 116.92 | 116.00 | 116.68 | 2,896,741 | +1.02(+0.88%) |
Aug 29, 2023 | 115.86 | 116.09 | 114.60 | 115.66 | 3,269,251 | +0.14(+0.12%) |
Aug 28, 2023 | 114.50 | 116.39 | 114.44 | 115.52 | 2,870,410 | +0.98(+0.86%) |
Aug 25, 2023 | 113.72 | 115.14 | 112.81 | 114.54 | 3,774,530 | +1.69(+1.50%) |
Aug 24, 2023 | 113.23 | 114.41 | 112.79 | 112.85 | 3,599,511 | -0.99(-0.87%) |
Aug 23, 2023 | 113.06 | 114.36 | 111.92 | 113.84 | 3,190,885 | -0.34(-0.29%) |
Aug 22, 2023 | 115.59 | 115.74 | 114.11 | 114.18 | 3,251,173 | -1.04(-0.90%) |
Aug 21, 2023 | 116.13 | 117.08 | 114.55 | 115.22 | 3,328,026 | -0.08(-0.07%) |
Aug 18, 2023 | 113.87 | 116.02 | 113.68 | 115.30 | 4,341,411 | +0.55(+0.48%) |
Aug 17, 2023 | 114.52 | 115.87 | 114.24 | 114.75 | 4,114,633 | +2.05(+1.82%) |
Aug 16, 2023 | 113.78 | 114.92 | 112.61 | 112.69 | 3,831,909 | -0.86(-0.75%) |
Aug 15, 2023 | 114.52 | 114.86 | 113.02 | 113.55 | 4,287,584 | -1.64(-1.42%) |
Aug 14, 2023 | 114.68 | 115.28 | 113.83 | 115.19 | 4,344,765 | -0.12(-0.10%) |
Aug 11, 2023 | 113.51 | 115.54 | 113.02 | 115.31 | 3,853,532 | +1.94(+1.71%) |
Aug 10, 2023 | 113.82 | 115.09 | 112.71 | 113.37 | 3,666,754 | -0.60(-0.52%) |
Aug 09, 2023 | 114.25 | 116.31 | 113.83 | 113.97 | 4,922,472 | +0.83(+0.74%) |
Aug 08, 2023 | 110.25 | 113.33 | 108.93 | 113.13 | 4,374,301 | +1.09(+0.97%) |
Aug 07, 2023 | 112.06 | 112.16 | 110.84 | 112.05 | 3,714,086 | +0.75(+0.68%) |
Aug 04, 2023 | 113.41 | 114.20 | 111.17 | 111.29 | 7,081,143 | -1.25(-1.11%) |
Aug 03, 2023 | 112.47 | 114.80 | 110.61 | 112.55 | 7,447,862 | -0.59(-0.52%) |
Aug 02, 2023 | 114.21 | 115.04 | 112.47 | 113.13 | 4,663,453 | -1.75(-1.53%) |
Aug 01, 2023 | 114.77 | 115.33 | 113.72 | 114.89 | 3,380,260 | -0.33(-0.29%) |
Jul 31, 2023 | 114.73 | 115.74 | 114.28 | 115.22 | 4,204,565 | +1.75(+1.54%) |
Jul 28, 2023 | 113.28 | 113.83 | 112.23 | 113.47 | 3,210,413 | +0.15(+0.13%) |
Jul 27, 2023 | 114.85 | 115.38 | 112.88 | 113.32 | 4,667,254 | -1.03(-0.90%) |
Jul 26, 2023 | 112.87 | 114.65 | 112.71 | 114.35 | 4,093,069 | +0.64(+0.56%) |
Jul 25, 2023 | 111.94 | 114.04 | 111.48 | 113.71 | 3,752,881 | +1.43(+1.27%) |
Jul 24, 2023 | 110.99 | 113.24 | 110.99 | 112.28 | 4,085,026 | +1.79(+1.62%) |
Jul 21, 2023 | 109.78 | 110.79 | 109.47 | 110.49 | 5,064,830 | +1.17(+1.07%) |
Jul 20, 2023 | 108.15 | 109.40 | 107.86 | 109.32 | 6,847,684 | +2.16(+2.02%) |
Jul 19, 2023 | 106.46 | 108.34 | 106.46 | 107.15 | 5,525,512 | +0.72(+0.67%) |
Jul 18, 2023 | 104.19 | 107.17 | 104.14 | 106.44 | 4,492,418 | +2.26(+2.17%) |
Jul 17, 2023 | 104.42 | 105.37 | 103.88 | 104.18 | 4,170,924 | -0.64(-0.61%) |
Jul 14, 2023 | 107.73 | 107.89 | 104.19 | 104.81 | 4,841,092 | -3.39(-3.13%) |
Jul 13, 2023 | 107.55 | 109.38 | 107.25 | 108.20 | 6,185,288 | +1.21(+1.13%) |
Jul 12, 2023 | 106.33 | 107.24 | 106.14 | 106.99 | 6,369,921 | +1.83(+1.74%) |
Jul 11, 2023 | 102.77 | 105.32 | 102.62 | 105.16 | 5,772,791 | +3.02(+2.96%) |
Jul 10, 2023 | 100.66 | 102.24 | 100.57 | 102.13 | 6,579,891 | +1.10(+1.08%) |
Jul 07, 2023 | 98.41 | 102.39 | 97.99 | 101.04 | 7,553,680 | +2.83(+2.88%) |
Jul 06, 2023 | 100.61 | 101.43 | 97.23 | 98.21 | 6,135,915 | -3.60(-3.54%) |
Jul 05, 2023 | 102.77 | 102.77 | 100.95 | 101.81 | 4,245,293 | -0.20(-0.20%) |