Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 126.72 | 127.11 | 124.57 | 126.65 | 3,133,519 | +1.94(+1.55%) |
Sep 28, 2023 | 111.34 | 125.77 | 111.34 | 124.72 | 7,099,274 | +19.73(+18.80%) |
Sep 27, 2023 | 106.06 | 106.68 | 104.83 | 104.98 | 1,567,103 | +0.18(+0.17%) |
Sep 26, 2023 | 106.44 | 107.22 | 104.52 | 104.80 | 1,105,630 | -2.73(-2.53%) |
Sep 25, 2023 | 107.07 | 108.82 | 107.52 | 107.53 | 1,097,243 | +0.13(+0.12%) |
Sep 22, 2023 | 105.98 | 107.66 | 105.71 | 107.40 | 865,216 | +2.23(+2.12%) |
Sep 21, 2023 | 106.15 | 106.15 | 104.25 | 105.17 | 884,751 | -1.96(-1.83%) |
Sep 20, 2023 | 107.29 | 108.76 | 107.06 | 107.13 | 1,000,578 | +0.23(+0.22%) |
Sep 19, 2023 | 106.48 | 107.09 | 106.03 | 106.90 | 801,048 | +0.27(+0.25%) |
Sep 18, 2023 | 105.60 | 106.87 | 105.08 | 106.63 | 981,256 | +0.77(+0.73%) |
Sep 15, 2023 | 107.86 | 108.27 | 105.46 | 105.86 | 1,993,026 | -2.62(-2.41%) |
Sep 14, 2023 | 107.75 | 108.56 | 106.12 | 108.48 | 1,025,834 | +1.27(+1.18%) |
Sep 13, 2023 | 106.76 | 107.99 | 106.66 | 107.21 | 1,247,234 | +0.20(+0.19%) |
Sep 12, 2023 | 106.93 | 108.09 | 106.73 | 107.01 | 737,130 | -0.41(-0.38%) |
Sep 11, 2023 | 108.08 | 108.37 | 106.78 | 107.42 | 983,695 | +0.29(+0.27%) |
Sep 08, 2023 | 108.17 | 109.00 | 106.69 | 107.13 | 1,176,612 | -1.32(-1.22%) |
Sep 07, 2023 | 110.88 | 110.93 | 107.38 | 108.45 | 1,599,000 | -3.02(-2.71%) |
Sep 06, 2023 | 112.24 | 113.85 | 110.43 | 111.47 | 987,123 | -1.08(-0.96%) |
Sep 05, 2023 | 114.15 | 114.69 | 112.01 | 112.55 | 1,367,160 | -2.65(-2.30%) |
Sep 01, 2023 | 114.93 | 116.22 | 114.08 | 115.20 | 1,149,492 | +1.00(+0.87%) |
Aug 31, 2023 | 115.78 | 116.20 | 114.19 | 114.21 | 7,873,393 | -1.35(-1.17%) |
Aug 30, 2023 | 115.01 | 117.07 | 114.90 | 115.55 | 1,885,635 | +0.37(+0.32%) |
Aug 29, 2023 | 111.79 | 115.20 | 111.54 | 115.18 | 2,288,578 | +3.02(+2.70%) |
Aug 28, 2023 | 108.75 | 112.81 | 108.38 | 112.16 | 3,969,132 | +9.13(+8.86%) |
Aug 25, 2023 | 103.92 | 104.46 | 101.64 | 103.03 | 945,937 | -0.39(-0.38%) |
Aug 24, 2023 | 104.80 | 105.60 | 103.33 | 103.42 | 917,293 | -1.11(-1.06%) |
Aug 23, 2023 | 103.20 | 104.70 | 102.93 | 104.52 | 715,531 | +1.40(+1.35%) |
Aug 22, 2023 | 103.60 | 104.64 | 103.02 | 103.13 | 1,105,335 | +0.45(+0.44%) |
Aug 21, 2023 | 102.54 | 103.27 | 102.14 | 102.68 | 1,111,215 | +0.46(+0.45%) |
Aug 18, 2023 | 100.92 | 102.77 | 99.99 | 102.22 | 703,117 | +0.02(+0.02%) |
Aug 17, 2023 | 103.81 | 104.66 | 102.16 | 102.20 | 709,435 | -1.06(-1.02%) |
Aug 16, 2023 | 105.10 | 106.07 | 102.98 | 103.26 | 749,259 | -2.47(-2.33%) |
Aug 15, 2023 | 106.30 | 106.30 | 105.15 | 105.72 | 706,849 | -0.99(-0.93%) |
Aug 14, 2023 | 105.37 | 106.92 | 105.00 | 106.71 | 537,222 | +1.16(+1.10%) |
Aug 11, 2023 | 106.12 | 106.57 | 105.28 | 105.55 | 847,370 | -0.80(-0.75%) |
Aug 10, 2023 | 107.29 | 107.99 | 105.66 | 106.35 | 848,065 | -0.59(-0.55%) |
Aug 09, 2023 | 107.70 | 108.05 | 106.89 | 106.94 | 883,013 | -1.09(-1.01%) |
Aug 08, 2023 | 108.08 | 108.17 | 105.37 | 108.03 | 967,247 | -0.49(-0.45%) |
Aug 07, 2023 | 109.10 | 109.28 | 107.96 | 108.51 | 937,748 | +0.17(+0.16%) |
Aug 04, 2023 | 108.56 | 109.63 | 107.25 | 108.34 | 720,633 | -0.22(-0.20%) |
Aug 03, 2023 | 106.98 | 109.08 | 106.43 | 108.56 | 730,346 | +0.65(+0.60%) |
Aug 02, 2023 | 107.69 | 108.44 | 106.34 | 107.92 | 1,078,303 | -0.76(-0.70%) |
Aug 01, 2023 | 109.11 | 109.53 | 108.08 | 108.67 | 1,218,151 | -1.70(-1.54%) |
Jul 31, 2023 | 108.98 | 110.73 | 108.98 | 110.38 | 848,885 | +1.73(+1.60%) |
Jul 28, 2023 | 109.58 | 109.69 | 107.39 | 108.64 | 1,114,889 | -0.02(-0.02%) |
Jul 27, 2023 | 111.51 | 112.13 | 107.69 | 108.66 | 1,760,375 | -1.89(-1.71%) |
Jul 26, 2023 | 110.91 | 112.20 | 109.72 | 110.56 | 923,724 | -1.12(-1.00%) |
Jul 25, 2023 | 111.35 | 113.29 | 111.35 | 111.68 | 821,614 | +0.47(+0.42%) |
Jul 24, 2023 | 112.23 | 112.48 | 110.61 | 111.21 | 1,236,411 | -0.90(-0.80%) |
Jul 21, 2023 | 113.79 | 114.18 | 111.97 | 112.11 | 1,109,069 | -1.01(-0.89%) |
Jul 20, 2023 | 114.13 | 114.69 | 112.12 | 113.11 | 2,008,726 | -1.73(-1.50%) |
Jul 19, 2023 | 114.27 | 114.95 | 113.36 | 114.84 | 1,607,706 | +0.30(+0.26%) |
Jul 18, 2023 | 112.51 | 114.84 | 112.38 | 114.54 | 869,767 | +2.06(+1.84%) |
Jul 17, 2023 | 111.08 | 113.06 | 110.66 | 112.47 | 798,557 | +1.16(+1.04%) |
Jul 14, 2023 | 112.12 | 112.56 | 110.67 | 111.32 | 752,454 | -1.25(-1.11%) |
Jul 13, 2023 | 110.97 | 112.65 | 110.22 | 112.56 | 1,077,582 | +2.05(+1.86%) |
Jul 12, 2023 | 112.68 | 112.74 | 110.40 | 110.51 | 731,386 | -0.84(-0.75%) |
Jul 11, 2023 | 111.46 | 111.97 | 110.31 | 111.35 | 718,783 | +0.33(+0.30%) |
Jul 10, 2023 | 108.90 | 111.08 | 108.72 | 111.02 | 838,323 | +2.11(+1.94%) |
Jul 07, 2023 | 107.95 | 110.87 | 107.72 | 108.90 | 1,183,746 | +1.13(+1.05%) |
Jul 06, 2023 | 107.68 | 108.61 | 106.53 | 107.78 | 760,920 | -0.78(-0.72%) |
Jul 05, 2023 | 107.68 | 109.20 | 107.49 | 108.55 | 782,466 | +0.01(+0.01%) |