Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 114.26 | 114.30 | 112.75 | 113.17 | 200,336 | +0.92(+0.82%) |
Sep 28, 2023 | 112.35 | 112.52 | 112.00 | 112.25 | 352,147 | +0.10(+0.09%) |
Sep 27, 2023 | 114.37 | 114.37 | 112.03 | 112.15 | 550,906 | -3.10(-2.69%) |
Sep 26, 2023 | 115.95 | 116.08 | 115.20 | 115.25 | 278,947 | -2.00(-1.71%) |
Sep 25, 2023 | 117.82 | 117.55 | 117.17 | 117.25 | 144,209 | -0.53(-0.45%) |
Sep 22, 2023 | 117.58 | 118.19 | 117.58 | 117.78 | 179,753 | -0.99(-0.83%) |
Sep 21, 2023 | 119.20 | 119.52 | 118.65 | 118.77 | 165,087 | +0.00(+0.00%) |
Sep 20, 2023 | 119.00 | 119.47 | 118.59 | 118.77 | 346,204 | +1.07(+0.91%) |
Sep 19, 2023 | 117.27 | 117.77 | 116.97 | 117.70 | 232,323 | -0.02(-0.02%) |
Sep 18, 2023 | 118.07 | 118.07 | 117.51 | 117.72 | 218,268 | +0.33(+0.28%) |
Sep 15, 2023 | 117.52 | 117.80 | 117.14 | 117.39 | 308,377 | +0.19(+0.16%) |
Sep 14, 2023 | 116.30 | 117.37 | 116.30 | 117.20 | 204,370 | +0.64(+0.55%) |
Sep 13, 2023 | 116.98 | 117.22 | 116.46 | 116.56 | 1,137,901 | -1.01(-0.86%) |
Sep 12, 2023 | 118.77 | 118.90 | 117.57 | 117.57 | 251,855 | -1.67(-1.40%) |
Sep 11, 2023 | 118.68 | 119.94 | 118.31 | 119.24 | 216,198 | +1.34(+1.14%) |
Sep 08, 2023 | 117.97 | 118.11 | 117.67 | 117.90 | 178,451 | +0.35(+0.30%) |
Sep 07, 2023 | 117.46 | 117.99 | 117.46 | 117.55 | 277,986 | +0.87(+0.75%) |
Sep 06, 2023 | 116.65 | 117.03 | 116.39 | 116.68 | 309,139 | +0.20(+0.17%) |
Sep 05, 2023 | 117.12 | 117.34 | 116.45 | 116.48 | 171,995 | -2.41(-2.03%) |
Sep 01, 2023 | 120.31 | 120.43 | 118.78 | 118.89 | 155,792 | -1.24(-1.03%) |
Aug 31, 2023 | 120.75 | 120.98 | 120.13 | 120.13 | 176,279 | -0.93(-0.77%) |
Aug 30, 2023 | 121.40 | 121.80 | 121.02 | 121.06 | 204,524 | -0.98(-0.80%) |
Aug 29, 2023 | 120.56 | 122.22 | 120.51 | 122.04 | 673,354 | +1.24(+1.03%) |
Aug 28, 2023 | 120.59 | 120.99 | 120.23 | 120.80 | 345,521 | +0.49(+0.41%) |
Aug 25, 2023 | 119.97 | 120.40 | 119.73 | 120.31 | 136,719 | +1.11(+0.93%) |
Aug 24, 2023 | 119.50 | 120.06 | 119.10 | 119.20 | 651,467 | -0.22(-0.18%) |
Aug 23, 2023 | 119.31 | 119.51 | 118.92 | 119.42 | 254,356 | +1.20(+1.02%) |
Aug 22, 2023 | 119.01 | 119.12 | 118.09 | 118.22 | 415,490 | -0.47(-0.39%) |
Aug 21, 2023 | 118.67 | 118.79 | 118.09 | 118.68 | 490,908 | +1.05(+0.89%) |
Aug 18, 2023 | 117.16 | 117.92 | 117.14 | 117.63 | 298,313 | +0.30(+0.26%) |
Aug 17, 2023 | 118.33 | 118.33 | 116.96 | 117.33 | 343,288 | -0.48(-0.41%) |
Aug 16, 2023 | 118.05 | 118.75 | 117.70 | 117.81 | 485,899 | +0.76(+0.65%) |
Aug 15, 2023 | 118.08 | 118.10 | 117.00 | 117.05 | 370,988 | -1.45(-1.22%) |
Aug 14, 2023 | 118.18 | 119.26 | 118.15 | 118.50 | 285,164 | -0.64(-0.54%) |
Aug 11, 2023 | 118.95 | 119.33 | 118.58 | 119.14 | 207,722 | -0.61(-0.51%) |
Aug 10, 2023 | 119.94 | 120.68 | 119.66 | 119.75 | 424,457 | +0.92(+0.78%) |
Aug 09, 2023 | 118.92 | 119.21 | 118.68 | 118.83 | 282,568 | +0.00(+0.00%) |
Aug 08, 2023 | 119.11 | 119.25 | 118.67 | 118.83 | 284,312 | -0.64(-0.54%) |
Aug 07, 2023 | 119.12 | 119.63 | 118.90 | 119.47 | 152,457 | +0.52(+0.44%) |
Aug 04, 2023 | 119.12 | 119.80 | 118.88 | 118.95 | 149,146 | -1.57(-1.30%) |
Aug 03, 2023 | 120.41 | 120.82 | 120.08 | 120.52 | 169,685 | -1.66(-1.36%) |
Aug 02, 2023 | 122.18 | 122.60 | 122.01 | 122.18 | 225,217 | +0.29(+0.24%) |
Aug 01, 2023 | 122.21 | 122.41 | 121.16 | 121.89 | 262,729 | -1.01(-0.82%) |
Jul 31, 2023 | 123.02 | 123.68 | 122.56 | 122.90 | 194,967 | -0.30(-0.24%) |
Jul 28, 2023 | 124.20 | 124.36 | 123.05 | 123.20 | 157,004 | -0.32(-0.26%) |
Jul 27, 2023 | 125.41 | 125.41 | 123.48 | 123.52 | 243,357 | +1.55(+1.27%) |
Jul 26, 2023 | 120.50 | 122.34 | 120.25 | 121.97 | 127,962 | +1.00(+0.83%) |
Jul 25, 2023 | 120.54 | 121.23 | 120.54 | 120.97 | 143,419 | +0.50(+0.42%) |
Jul 24, 2023 | 120.59 | 120.75 | 120.22 | 120.47 | 229,689 | -0.23(-0.19%) |
Jul 21, 2023 | 120.98 | 121.15 | 120.66 | 120.70 | 229,876 | +0.40(+0.33%) |
Jul 20, 2023 | 120.59 | 120.70 | 119.99 | 120.30 | 275,811 | -1.92(-1.57%) |
Jul 19, 2023 | 122.51 | 122.82 | 121.74 | 122.22 | 416,032 | +0.69(+0.57%) |
Jul 18, 2023 | 121.45 | 121.91 | 121.06 | 121.53 | 699,887 | +0.00(+0.00%) |
Jul 17, 2023 | 121.66 | 122.02 | 121.45 | 121.53 | 189,573 | -0.68(-0.56%) |
Jul 14, 2023 | 122.13 | 122.30 | 121.75 | 122.21 | 145,276 | -0.36(-0.29%) |
Jul 13, 2023 | 122.12 | 122.66 | 122.02 | 122.57 | 152,526 | +2.06(+1.71%) |
Jul 12, 2023 | 119.92 | 120.79 | 119.42 | 120.51 | 184,210 | +1.19(+1.00%) |
Jul 11, 2023 | 119.22 | 119.49 | 119.04 | 119.32 | 286,485 | +0.50(+0.42%) |
Jul 10, 2023 | 119.00 | 119.41 | 118.79 | 118.82 | 182,596 | +1.37(+1.16%) |
Jul 07, 2023 | 117.92 | 118.19 | 117.36 | 117.45 | 177,062 | -0.85(-0.72%) |
Jul 06, 2023 | 117.96 | 118.45 | 117.79 | 118.30 | 148,325 | -0.75(-0.63%) |
Jul 05, 2023 | 119.12 | 119.15 | 118.66 | 119.05 | 241,806 | -1.38(-1.15%) |