Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 107.57 | 108.81 | 107.09 | 107.76 | 4,861,835 | +0.98(+0.92%) |
Sep 28, 2023 | 106.76 | 107.67 | 105.40 | 106.78 | 4,796,978 | -0.17(-0.16%) |
Sep 27, 2023 | 106.60 | 107.83 | 105.73 | 106.95 | 4,613,784 | +0.25(+0.24%) |
Sep 26, 2023 | 108.53 | 109.54 | 106.35 | 106.70 | 6,175,604 | -2.71(-2.48%) |
Sep 25, 2023 | 109.26 | 109.54 | 107.72 | 109.41 | 5,492,130 | -0.33(-0.30%) |
Sep 22, 2023 | 114.00 | 114.39 | 109.69 | 109.74 | 6,765,586 | -4.60(-4.02%) |
Sep 21, 2023 | 116.51 | 117.28 | 113.91 | 114.34 | 4,244,035 | -3.01(-2.57%) |
Sep 20, 2023 | 117.52 | 118.45 | 117.02 | 117.35 | 3,349,136 | +0.23(+0.20%) |
Sep 19, 2023 | 116.43 | 117.72 | 115.93 | 117.12 | 4,162,069 | +0.81(+0.70%) |
Sep 18, 2023 | 119.80 | 119.80 | 115.54 | 116.31 | 5,554,513 | -3.62(-3.02%) |
Sep 15, 2023 | 121.59 | 121.92 | 119.60 | 119.92 | 5,048,030 | -1.68(-1.38%) |
Sep 14, 2023 | 120.46 | 121.79 | 119.69 | 121.60 | 3,857,559 | +1.79(+1.50%) |
Sep 13, 2023 | 119.62 | 120.53 | 119.38 | 119.81 | 2,607,646 | +0.52(+0.43%) |
Sep 12, 2023 | 119.78 | 120.34 | 119.15 | 119.29 | 3,006,442 | -0.26(-0.22%) |
Sep 11, 2023 | 121.19 | 121.45 | 119.43 | 119.56 | 2,678,794 | -0.99(-0.82%) |
Sep 08, 2023 | 121.20 | 121.56 | 119.42 | 120.55 | 2,999,704 | -0.75(-0.62%) |
Sep 07, 2023 | 120.70 | 121.71 | 120.38 | 121.30 | 3,352,454 | +0.73(+0.61%) |
Sep 06, 2023 | 122.01 | 122.28 | 120.00 | 120.57 | 3,653,560 | -1.44(-1.18%) |
Sep 05, 2023 | 122.23 | 124.23 | 121.83 | 122.01 | 3,516,371 | -0.32(-0.26%) |
Sep 01, 2023 | 124.31 | 124.46 | 121.97 | 122.33 | 3,075,169 | -1.00(-0.81%) |
Aug 31, 2023 | 123.14 | 124.46 | 122.64 | 123.34 | 4,344,420 | -0.39(-0.32%) |
Aug 30, 2023 | 122.58 | 124.12 | 122.19 | 123.73 | 3,361,545 | +0.77(+0.63%) |
Aug 29, 2023 | 120.68 | 124.42 | 120.63 | 122.96 | 5,404,314 | +2.66(+2.21%) |
Aug 28, 2023 | 118.83 | 120.59 | 118.36 | 120.30 | 5,248,426 | +1.60(+1.35%) |
Aug 25, 2023 | 120.85 | 120.95 | 117.68 | 118.70 | 7,469,463 | -2.25(-1.86%) |
Aug 24, 2023 | 119.51 | 121.28 | 119.02 | 120.95 | 4,419,489 | +0.87(+0.72%) |
Aug 23, 2023 | 121.16 | 122.21 | 119.67 | 120.08 | 4,917,041 | -1.69(-1.38%) |
Aug 22, 2023 | 122.33 | 122.86 | 119.53 | 121.77 | 9,021,263 | -2.78(-2.23%) |
Aug 21, 2023 | 127.18 | 128.40 | 124.19 | 124.55 | 6,081,622 | -3.33(-2.61%) |
Aug 18, 2023 | 126.32 | 129.06 | 125.78 | 127.88 | 5,905,778 | +1.07(+0.85%) |
Aug 17, 2023 | 125.28 | 129.48 | 125.17 | 126.81 | 8,884,822 | +1.33(+1.06%) |
Aug 16, 2023 | 131.57 | 131.81 | 124.29 | 125.48 | 24,366,990 | +3.61(+2.96%) |
Aug 15, 2023 | 124.70 | 126.04 | 121.79 | 121.87 | 9,655,285 | -3.19(-2.55%) |
Aug 14, 2023 | 126.33 | 127.38 | 124.53 | 125.06 | 4,580,513 | -1.58(-1.24%) |
Aug 11, 2023 | 125.65 | 127.25 | 125.64 | 126.64 | 3,936,529 | +0.13(+0.10%) |
Aug 10, 2023 | 126.83 | 128.05 | 126.12 | 126.51 | 4,527,278 | +0.31(+0.24%) |
Aug 09, 2023 | 126.93 | 127.63 | 125.87 | 126.20 | 2,857,352 | -0.37(-0.29%) |
Aug 08, 2023 | 126.22 | 126.79 | 124.99 | 126.57 | 4,509,122 | -0.93(-0.73%) |
Aug 07, 2023 | 128.54 | 129.20 | 126.92 | 127.50 | 3,141,700 | -0.57(-0.45%) |
Aug 04, 2023 | 129.29 | 130.09 | 127.52 | 128.07 | 3,602,839 | -0.19(-0.15%) |
Aug 03, 2023 | 128.74 | 129.53 | 128.13 | 128.26 | 3,854,616 | -0.78(-0.61%) |
Aug 02, 2023 | 127.75 | 129.57 | 127.38 | 129.04 | 3,689,081 | +0.53(+0.41%) |
Aug 01, 2023 | 131.74 | 131.94 | 128.47 | 128.51 | 4,207,972 | -3.36(-2.55%) |
Jul 31, 2023 | 130.71 | 132.28 | 130.71 | 131.87 | 6,266,947 | +1.42(+1.09%) |
Jul 28, 2023 | 131.28 | 132.13 | 130.27 | 130.45 | 3,063,036 | +0.48(+0.37%) |
Jul 27, 2023 | 130.77 | 133.62 | 129.97 | 129.97 | 5,730,836 | +0.03(+0.02%) |
Jul 26, 2023 | 128.29 | 130.97 | 128.00 | 129.94 | 5,359,809 | +0.84(+0.65%) |
Jul 25, 2023 | 130.54 | 131.26 | 128.85 | 129.10 | 3,990,534 | -1.75(-1.34%) |
Jul 24, 2023 | 129.80 | 131.03 | 129.32 | 130.85 | 2,711,569 | +1.29(+0.99%) |
Jul 21, 2023 | 130.58 | 131.77 | 129.10 | 129.56 | 4,174,826 | -0.54(-0.42%) |
Jul 20, 2023 | 128.65 | 130.73 | 128.02 | 130.11 | 4,317,249 | +1.88(+1.46%) |
Jul 19, 2023 | 127.07 | 128.45 | 126.47 | 128.23 | 3,337,263 | +1.83(+1.44%) |
Jul 18, 2023 | 125.96 | 127.53 | 124.69 | 126.41 | 3,917,822 | +0.77(+0.62%) |
Jul 17, 2023 | 126.39 | 126.42 | 124.22 | 125.63 | 4,897,833 | -0.88(-0.69%) |
Jul 14, 2023 | 127.64 | 128.21 | 126.26 | 126.51 | 4,275,207 | -1.84(-1.43%) |
Jul 13, 2023 | 128.88 | 129.78 | 128.22 | 128.35 | 3,182,141 | -0.09(-0.07%) |
Jul 12, 2023 | 130.31 | 130.85 | 128.37 | 128.43 | 3,887,723 | -0.46(-0.36%) |
Jul 11, 2023 | 127.59 | 129.78 | 126.95 | 128.90 | 4,233,303 | +1.59(+1.25%) |
Jul 10, 2023 | 125.89 | 127.42 | 125.89 | 127.30 | 3,964,168 | +1.63(+1.30%) |
Jul 07, 2023 | 126.11 | 127.77 | 125.49 | 125.67 | 4,405,139 | -0.76(-0.60%) |
Jul 06, 2023 | 127.44 | 128.49 | 126.04 | 126.43 | 5,053,930 | -1.65(-1.29%) |
Jul 05, 2023 | 129.72 | 129.96 | 128.03 | 128.09 | 5,356,270 | -2.23(-1.71%) |