Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 106.83 | 108.07 | 106.36 | 107.03 | 4,895,302 | +0.98(+0.92%) |
Sep 28, 2023 | 106.03 | 106.94 | 104.68 | 106.05 | 4,829,999 | -0.17(-0.16%) |
Sep 27, 2023 | 105.87 | 107.09 | 105.01 | 106.22 | 4,645,544 | +0.25(+0.24%) |
Sep 26, 2023 | 107.79 | 108.79 | 105.62 | 105.97 | 6,218,115 | -2.69(-2.48%) |
Sep 25, 2023 | 108.52 | 108.79 | 106.99 | 108.66 | 5,529,936 | -0.33(-0.30%) |
Sep 22, 2023 | 113.22 | 113.61 | 108.94 | 108.99 | 6,812,158 | -4.57(-4.02%) |
Sep 21, 2023 | 115.72 | 116.48 | 113.13 | 113.56 | 4,273,249 | -2.99(-2.57%) |
Sep 20, 2023 | 116.72 | 117.64 | 116.22 | 116.55 | 3,372,191 | +0.23(+0.20%) |
Sep 19, 2023 | 115.63 | 116.92 | 115.14 | 116.32 | 4,190,719 | +0.80(+0.70%) |
Sep 18, 2023 | 118.98 | 118.98 | 114.75 | 115.51 | 5,592,748 | -3.59(-3.01%) |
Sep 15, 2023 | 120.76 | 121.09 | 118.79 | 119.11 | 5,082,779 | -1.66(-1.38%) |
Sep 14, 2023 | 119.64 | 120.95 | 118.87 | 120.77 | 3,884,113 | +1.78(+1.50%) |
Sep 13, 2023 | 118.81 | 119.71 | 118.57 | 118.99 | 2,625,596 | +0.51(+0.43%) |
Sep 12, 2023 | 118.96 | 119.52 | 118.33 | 118.48 | 3,027,137 | -0.26(-0.22%) |
Sep 11, 2023 | 120.36 | 120.61 | 118.61 | 118.74 | 2,697,234 | -0.99(-0.82%) |
Sep 08, 2023 | 120.37 | 120.73 | 118.60 | 119.72 | 3,020,353 | -0.75(-0.62%) |
Sep 07, 2023 | 119.88 | 120.88 | 119.56 | 120.47 | 3,375,531 | +0.73(+0.61%) |
Sep 06, 2023 | 121.18 | 121.45 | 119.18 | 119.74 | 3,678,710 | -1.43(-1.18%) |
Sep 05, 2023 | 121.40 | 123.38 | 120.99 | 121.18 | 3,540,576 | -0.32(-0.26%) |
Sep 01, 2023 | 123.46 | 123.61 | 121.14 | 121.50 | 3,096,337 | -1.00(-0.81%) |
Aug 31, 2023 | 122.30 | 123.61 | 121.81 | 122.49 | 4,374,325 | -0.39(-0.31%) |
Aug 30, 2023 | 121.74 | 123.27 | 121.35 | 122.88 | 3,384,685 | +0.76(+0.63%) |
Aug 29, 2023 | 119.85 | 123.57 | 119.80 | 122.12 | 5,441,515 | +2.64(+2.21%) |
Aug 28, 2023 | 118.02 | 119.76 | 117.55 | 119.47 | 5,284,555 | +1.59(+1.35%) |
Aug 25, 2023 | 120.03 | 120.12 | 116.88 | 117.89 | 7,520,880 | -2.24(-1.86%) |
Aug 24, 2023 | 118.69 | 120.45 | 118.20 | 120.12 | 4,449,911 | +0.86(+0.72%) |
Aug 23, 2023 | 120.33 | 121.37 | 118.85 | 119.26 | 4,950,888 | -1.67(-1.39%) |
Aug 22, 2023 | 121.50 | 122.02 | 118.71 | 120.94 | 9,083,362 | -2.76(-2.23%) |
Aug 21, 2023 | 126.31 | 127.52 | 123.34 | 123.69 | 6,123,485 | -3.31(-2.61%) |
Aug 18, 2023 | 125.45 | 128.18 | 124.92 | 127.00 | 5,946,432 | +1.07(+0.85%) |
Aug 17, 2023 | 124.42 | 128.59 | 124.31 | 125.94 | 8,945,982 | +1.32(+1.06%) |
Aug 16, 2023 | 130.67 | 130.91 | 123.44 | 124.62 | 24,534,724 | +3.58(+2.96%) |
Aug 15, 2023 | 123.85 | 125.17 | 120.96 | 121.04 | 9,721,749 | -3.17(-2.55%) |
Aug 14, 2023 | 125.46 | 126.51 | 123.68 | 124.21 | 4,612,044 | -1.56(-1.24%) |
Aug 11, 2023 | 124.79 | 126.39 | 124.78 | 125.77 | 3,963,627 | +0.12(+0.10%) |
Aug 10, 2023 | 125.96 | 127.17 | 125.26 | 125.65 | 4,558,441 | +0.31(+0.24%) |
Aug 09, 2023 | 126.06 | 126.75 | 125.01 | 125.34 | 2,877,021 | -0.36(-0.29%) |
Aug 08, 2023 | 125.36 | 125.92 | 124.14 | 125.70 | 4,540,161 | -0.92(-0.73%) |
Aug 07, 2023 | 127.66 | 128.31 | 126.05 | 126.62 | 3,163,326 | -0.57(-0.45%) |
Aug 04, 2023 | 128.41 | 129.20 | 126.65 | 127.19 | 3,627,640 | -0.19(-0.15%) |
Aug 03, 2023 | 127.86 | 128.64 | 127.26 | 127.38 | 3,881,149 | -0.78(-0.61%) |
Aug 02, 2023 | 126.87 | 128.69 | 126.51 | 128.16 | 3,714,475 | +0.53(+0.41%) |
Aug 01, 2023 | 130.84 | 131.03 | 127.59 | 127.63 | 4,236,938 | -3.34(-2.55%) |
Jul 31, 2023 | 129.81 | 131.38 | 129.81 | 130.97 | 6,310,086 | +1.41(+1.09%) |
Jul 28, 2023 | 130.38 | 131.23 | 129.38 | 129.56 | 3,084,121 | +0.48(+0.37%) |
Jul 27, 2023 | 129.88 | 132.71 | 129.08 | 129.08 | 5,770,284 | +0.03(+0.02%) |
Jul 26, 2023 | 127.41 | 130.08 | 127.12 | 129.05 | 5,396,704 | +0.84(+0.65%) |
Jul 25, 2023 | 129.65 | 130.36 | 127.97 | 128.22 | 4,018,003 | -1.74(-1.34%) |
Jul 24, 2023 | 128.91 | 130.14 | 128.44 | 129.96 | 2,730,235 | +1.28(+0.99%) |
Jul 21, 2023 | 129.69 | 130.87 | 128.22 | 128.68 | 4,203,564 | -0.54(-0.42%) |
Jul 20, 2023 | 127.77 | 129.84 | 127.14 | 129.22 | 4,346,967 | +1.86(+1.46%) |
Jul 19, 2023 | 126.20 | 127.58 | 125.61 | 127.35 | 3,360,236 | +1.81(+1.44%) |
Jul 18, 2023 | 125.10 | 126.65 | 123.84 | 125.54 | 3,944,791 | +0.77(+0.61%) |
Jul 17, 2023 | 125.53 | 125.56 | 123.37 | 124.77 | 4,931,548 | -0.87(-0.69%) |
Jul 14, 2023 | 126.77 | 127.33 | 125.40 | 125.65 | 4,304,636 | -1.82(-1.43%) |
Jul 13, 2023 | 128.00 | 128.89 | 127.34 | 127.47 | 3,204,046 | -0.09(-0.07%) |
Jul 12, 2023 | 129.42 | 129.96 | 127.49 | 127.56 | 3,914,484 | -0.46(-0.36%) |
Jul 11, 2023 | 126.72 | 128.89 | 126.08 | 128.02 | 4,262,443 | +1.58(+1.25%) |
Jul 10, 2023 | 125.03 | 126.55 | 125.03 | 126.43 | 3,991,456 | +1.62(+1.30%) |
Jul 07, 2023 | 125.24 | 126.89 | 124.63 | 124.81 | 4,435,462 | -0.76(-0.60%) |
Jul 06, 2023 | 126.57 | 127.61 | 125.18 | 125.57 | 5,088,719 | -1.64(-1.29%) |
Jul 05, 2023 | 128.83 | 129.07 | 127.15 | 127.21 | 5,393,141 | -2.22(-1.71%) |