Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 99.76 | 99.89 | 98.79 | 99.02 | 28,995,324 | -0.21(-0.22%) |
Sep 28, 2023 | 98.63 | 99.25 | 98.32 | 99.23 | 37,064,600 | +0.17(+0.18%) |
Sep 27, 2023 | 99.99 | 100.08 | 98.71 | 99.06 | 36,850,500 | -0.47(-0.47%) |
Sep 26, 2023 | 100.02 | 100.09 | 99.39 | 99.53 | 40,230,084 | -0.28(-0.28%) |
Sep 25, 2023 | 100.03 | 100.07 | 99.78 | 99.81 | 26,755,072 | -0.98(-0.97%) |
Sep 22, 2023 | 100.41 | 100.89 | 100.28 | 100.79 | 22,514,124 | +0.61(+0.61%) |
Sep 21, 2023 | 100.37 | 100.39 | 100.09 | 100.18 | 31,097,880 | -1.02(-1.01%) |
Sep 20, 2023 | 101.49 | 101.70 | 101.18 | 101.19 | 24,454,674 | +0.04(+0.04%) |
Sep 19, 2023 | 101.25 | 101.36 | 101.12 | 101.16 | 15,019,283 | -0.34(-0.33%) |
Sep 18, 2023 | 101.11 | 101.53 | 101.11 | 101.50 | 12,551,175 | +0.19(+0.19%) |
Sep 15, 2023 | 101.36 | 101.41 | 101.09 | 101.30 | 22,456,466 | -0.15(-0.15%) |
Sep 14, 2023 | 101.72 | 101.82 | 101.40 | 101.46 | 17,330,374 | -0.19(-0.18%) |
Sep 13, 2023 | 101.31 | 101.73 | 101.25 | 101.64 | 20,724,554 | +0.22(+0.22%) |
Sep 12, 2023 | 101.46 | 101.48 | 101.24 | 101.42 | 16,394,816 | -0.03(-0.03%) |
Sep 11, 2023 | 101.52 | 101.56 | 101.32 | 101.45 | 14,300,183 | -0.19(-0.19%) |
Sep 08, 2023 | 101.83 | 102.09 | 101.64 | 101.64 | 19,378,454 | +0.08(+0.08%) |
Sep 07, 2023 | 101.24 | 101.57 | 101.15 | 101.56 | 17,819,410 | +0.45(+0.44%) |
Sep 06, 2023 | 101.35 | 101.38 | 100.89 | 101.12 | 18,872,588 | -0.10(-0.10%) |
Sep 05, 2023 | 101.63 | 101.67 | 101.19 | 101.22 | 16,765,604 | -0.73(-0.71%) |
Sep 01, 2023 | 102.67 | 102.70 | 101.82 | 101.94 | 17,021,564 | -0.73(-0.71%) |
Aug 31, 2023 | 102.67 | 102.91 | 102.59 | 102.67 | 21,232,220 | +0.17(+0.17%) |
Aug 30, 2023 | 102.69 | 102.77 | 102.46 | 102.50 | 22,264,848 | -0.15(-0.14%) |
Aug 29, 2023 | 101.77 | 102.68 | 101.70 | 102.64 | 22,585,074 | +0.81(+0.80%) |
Aug 28, 2023 | 101.98 | 101.99 | 101.59 | 101.83 | 15,933,619 | +0.32(+0.31%) |
Aug 25, 2023 | 101.42 | 101.83 | 101.08 | 101.51 | 19,150,440 | +0.06(+0.06%) |
Aug 24, 2023 | 101.63 | 101.76 | 101.43 | 101.45 | 20,813,552 | -0.35(-0.34%) |
Aug 23, 2023 | 101.05 | 101.82 | 101.05 | 101.80 | 23,388,606 | +1.41(+1.41%) |
Aug 22, 2023 | 100.18 | 100.46 | 100.03 | 100.39 | 18,985,106 | +0.31(+0.31%) |
Aug 21, 2023 | 100.24 | 100.30 | 99.87 | 100.08 | 19,790,368 | -0.60(-0.60%) |
Aug 18, 2023 | 100.32 | 100.79 | 100.22 | 100.68 | 18,491,498 | +0.38(+0.38%) |
Aug 17, 2023 | 100.45 | 100.53 | 100.00 | 100.30 | 30,809,372 | -0.27(-0.27%) |
Aug 16, 2023 | 100.94 | 101.22 | 100.45 | 100.57 | 21,480,230 | -0.45(-0.45%) |
Aug 15, 2023 | 101.33 | 101.50 | 101.03 | 101.03 | 17,866,786 | -0.53(-0.52%) |
Aug 14, 2023 | 101.57 | 101.84 | 101.27 | 101.56 | 10,163,151 | -0.04(-0.04%) |
Aug 11, 2023 | 101.59 | 101.95 | 101.53 | 101.60 | 13,548,145 | -0.35(-0.34%) |
Aug 10, 2023 | 102.80 | 103.06 | 101.92 | 101.95 | 22,805,428 | -0.73(-0.71%) |
Aug 09, 2023 | 102.71 | 102.82 | 102.57 | 102.67 | 11,905,174 | +0.10(+0.09%) |
Aug 08, 2023 | 102.64 | 102.80 | 102.44 | 102.58 | 18,473,052 | +0.41(+0.40%) |
Aug 07, 2023 | 102.33 | 102.38 | 102.03 | 102.17 | 11,090,613 | -0.25(-0.25%) |
Aug 04, 2023 | 101.73 | 102.56 | 101.72 | 102.42 | 20,700,186 | +1.05(+1.04%) |
Aug 03, 2023 | 101.46 | 101.50 | 101.13 | 101.37 | 28,571,530 | -0.92(-0.90%) |
Aug 02, 2023 | 102.33 | 102.40 | 101.93 | 102.29 | 29,485,108 | -0.63(-0.61%) |
Aug 01, 2023 | 103.29 | 103.46 | 102.83 | 102.92 | 23,758,086 | -1.03(-1.00%) |
Jul 31, 2023 | 103.69 | 104.12 | 103.69 | 103.95 | 25,841,042 | +0.29(+0.28%) |
Jul 28, 2023 | 103.45 | 103.71 | 103.26 | 103.66 | 19,680,904 | +0.67(+0.65%) |
Jul 27, 2023 | 104.13 | 104.22 | 102.86 | 102.99 | 30,235,860 | -1.27(-1.22%) |
Jul 26, 2023 | 104.15 | 104.34 | 103.80 | 104.26 | 18,485,208 | +0.48(+0.46%) |
Jul 25, 2023 | 103.67 | 103.99 | 103.65 | 103.78 | 15,593,674 | -0.16(-0.16%) |
Jul 24, 2023 | 104.25 | 104.38 | 103.91 | 103.94 | 18,674,654 | -0.12(-0.12%) |
Jul 21, 2023 | 104.27 | 104.29 | 103.98 | 104.07 | 17,137,450 | +0.18(+0.18%) |
Jul 20, 2023 | 104.16 | 104.19 | 103.60 | 103.88 | 39,288,648 | -0.70(-0.67%) |
Jul 19, 2023 | 104.35 | 104.60 | 104.17 | 104.59 | 21,654,570 | +0.59(+0.57%) |
Jul 18, 2023 | 104.16 | 104.26 | 103.95 | 104.00 | 18,094,880 | +0.26(+0.25%) |
Jul 17, 2023 | 103.55 | 103.82 | 103.47 | 103.74 | 13,148,000 | +0.17(+0.17%) |
Jul 14, 2023 | 104.21 | 104.32 | 103.53 | 103.56 | 24,935,598 | -0.81(-0.78%) |
Jul 13, 2023 | 104.08 | 104.41 | 103.97 | 104.37 | 22,449,212 | +0.73(+0.71%) |
Jul 12, 2023 | 103.25 | 103.78 | 103.25 | 103.64 | 24,088,302 | +0.91(+0.88%) |
Jul 11, 2023 | 102.50 | 102.80 | 102.37 | 102.74 | 22,508,126 | +0.48(+0.47%) |
Jul 10, 2023 | 101.86 | 102.35 | 101.76 | 102.25 | 16,974,360 | +0.53(+0.52%) |
Jul 07, 2023 | 101.85 | 102.15 | 101.70 | 101.72 | 17,791,350 | -0.10(-0.09%) |
Jul 06, 2023 | 102.05 | 102.11 | 101.54 | 101.82 | 37,549,792 | -1.04(-1.01%) |
Jul 05, 2023 | 103.43 | 103.50 | 102.74 | 102.86 | 22,346,274 | -0.74(-0.72%) |