Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 115.03 | 115.37 | 112.18 | 112.69 | 1,731,534 | -1.75(-1.53%) |
Sep 28, 2023 | 114.47 | 115.94 | 113.73 | 114.44 | 2,458,673 | +0.60(+0.52%) |
Sep 27, 2023 | 109.93 | 115.38 | 107.90 | 113.85 | 3,471,264 | +3.70(+3.36%) |
Sep 26, 2023 | 111.36 | 111.72 | 109.82 | 110.14 | 3,213,881 | -1.59(-1.43%) |
Sep 25, 2023 | 110.39 | 111.78 | 110.80 | 111.74 | 1,706,067 | +1.37(+1.24%) |
Sep 22, 2023 | 110.30 | 111.56 | 110.30 | 110.37 | 1,315,326 | -0.35(-0.32%) |
Sep 21, 2023 | 112.45 | 112.75 | 110.53 | 110.72 | 1,916,181 | -2.29(-2.02%) |
Sep 20, 2023 | 113.96 | 114.28 | 112.96 | 113.01 | 1,650,141 | -0.49(-0.43%) |
Sep 19, 2023 | 113.33 | 113.76 | 112.59 | 113.50 | 1,549,807 | -0.16(-0.14%) |
Sep 18, 2023 | 113.32 | 114.47 | 113.32 | 113.65 | 1,901,369 | +0.33(+0.29%) |
Sep 15, 2023 | 116.28 | 116.28 | 113.08 | 113.32 | 3,511,713 | -2.90(-2.50%) |
Sep 14, 2023 | 116.95 | 117.10 | 116.06 | 116.22 | 1,514,246 | -0.35(-0.30%) |
Sep 13, 2023 | 116.76 | 117.14 | 116.10 | 116.57 | 893,172 | -0.45(-0.38%) |
Sep 12, 2023 | 117.15 | 117.38 | 116.66 | 117.02 | 990,910 | -0.13(-0.11%) |
Sep 11, 2023 | 117.78 | 117.96 | 116.53 | 117.15 | 1,087,947 | -0.63(-0.54%) |
Sep 08, 2023 | 118.00 | 118.17 | 117.49 | 117.78 | 1,012,697 | +0.34(+0.29%) |
Sep 07, 2023 | 117.69 | 118.32 | 117.25 | 117.44 | 1,081,073 | -0.18(-0.15%) |
Sep 06, 2023 | 117.78 | 118.31 | 117.16 | 117.62 | 1,176,246 | -0.98(-0.82%) |
Sep 05, 2023 | 118.61 | 119.45 | 117.97 | 118.60 | 2,023,931 | -1.01(-0.84%) |
Sep 01, 2023 | 119.89 | 120.39 | 118.31 | 119.60 | 1,248,317 | +0.17(+0.14%) |
Aug 31, 2023 | 119.48 | 119.80 | 118.83 | 119.44 | 1,976,145 | -0.29(-0.25%) |
Aug 30, 2023 | 119.37 | 120.07 | 119.05 | 119.73 | 1,198,388 | +0.54(+0.45%) |
Aug 29, 2023 | 119.41 | 119.57 | 117.95 | 119.19 | 1,734,672 | -0.22(-0.18%) |
Aug 28, 2023 | 119.66 | 119.94 | 119.03 | 119.41 | 1,494,739 | +0.32(+0.27%) |
Aug 25, 2023 | 118.18 | 119.55 | 118.08 | 119.08 | 1,486,691 | +1.08(+0.92%) |
Aug 24, 2023 | 119.50 | 120.05 | 117.90 | 118.00 | 1,172,790 | -0.84(-0.71%) |
Aug 23, 2023 | 117.20 | 119.13 | 116.77 | 118.84 | 1,191,512 | +2.12(+1.82%) |
Aug 22, 2023 | 118.16 | 118.55 | 116.63 | 116.72 | 1,426,720 | -1.09(-0.93%) |
Aug 21, 2023 | 117.59 | 118.03 | 116.82 | 117.81 | 1,436,864 | +0.09(+0.07%) |
Aug 18, 2023 | 117.71 | 118.60 | 117.51 | 117.73 | 1,515,556 | -0.51(-0.43%) |
Aug 17, 2023 | 120.02 | 120.76 | 118.01 | 118.23 | 1,879,762 | -1.47(-1.22%) |
Aug 16, 2023 | 120.77 | 121.11 | 119.63 | 119.70 | 1,417,615 | -1.06(-0.88%) |
Aug 15, 2023 | 121.22 | 121.82 | 120.73 | 120.77 | 1,867,140 | -1.37(-1.12%) |
Aug 14, 2023 | 122.39 | 123.32 | 121.90 | 122.13 | 990,736 | -0.48(-0.39%) |
Aug 11, 2023 | 121.13 | 122.80 | 120.62 | 122.61 | 1,452,312 | +1.15(+0.95%) |
Aug 10, 2023 | 121.47 | 122.46 | 120.95 | 121.46 | 1,025,563 | +0.27(+0.22%) |
Aug 09, 2023 | 120.02 | 121.48 | 120.02 | 121.19 | 1,068,731 | +1.00(+0.83%) |
Aug 08, 2023 | 120.74 | 120.74 | 119.03 | 120.20 | 1,580,373 | -1.14(-0.94%) |
Aug 07, 2023 | 119.75 | 121.46 | 119.59 | 121.33 | 1,089,397 | +2.02(+1.69%) |
Aug 04, 2023 | 121.30 | 121.30 | 119.04 | 119.32 | 1,307,873 | -1.63(-1.35%) |
Aug 03, 2023 | 120.80 | 121.54 | 120.00 | 120.95 | 1,043,566 | +0.27(+0.23%) |
Aug 02, 2023 | 120.81 | 121.25 | 120.06 | 120.67 | 1,536,106 | -1.38(-1.13%) |
Aug 01, 2023 | 121.50 | 122.36 | 120.49 | 122.05 | 1,598,300 | +0.33(+0.27%) |
Jul 31, 2023 | 122.53 | 122.66 | 120.59 | 121.72 | 1,554,861 | -1.02(-0.83%) |
Jul 28, 2023 | 124.19 | 124.51 | 121.79 | 122.74 | 1,968,486 | -0.52(-0.42%) |
Jul 27, 2023 | 124.22 | 125.83 | 122.59 | 123.25 | 2,285,403 | -0.68(-0.55%) |
Jul 26, 2023 | 121.20 | 125.17 | 121.20 | 123.93 | 2,527,817 | +2.65(+2.18%) |
Jul 25, 2023 | 121.25 | 121.56 | 120.66 | 121.28 | 1,370,450 | -0.22(-0.18%) |
Jul 24, 2023 | 119.92 | 121.57 | 119.72 | 121.51 | 1,696,764 | +1.78(+1.49%) |
Jul 21, 2023 | 120.94 | 121.16 | 119.72 | 119.72 | 6,169,655 | -0.43(-0.36%) |
Jul 20, 2023 | 119.43 | 120.41 | 118.69 | 120.15 | 1,648,493 | +0.52(+0.44%) |
Jul 19, 2023 | 118.69 | 119.86 | 118.57 | 119.63 | 1,524,204 | +1.09(+0.92%) |
Jul 18, 2023 | 117.32 | 119.06 | 117.09 | 118.54 | 1,727,355 | +1.13(+0.96%) |
Jul 17, 2023 | 116.60 | 118.40 | 116.42 | 117.41 | 1,895,643 | +0.17(+0.14%) |
Jul 14, 2023 | 116.54 | 117.65 | 116.15 | 117.25 | 2,481,324 | +0.32(+0.27%) |
Jul 13, 2023 | 115.02 | 117.09 | 114.78 | 116.93 | 2,624,311 | +1.91(+1.66%) |
Jul 12, 2023 | 115.90 | 115.97 | 113.78 | 115.02 | 2,926,344 | +0.41(+0.36%) |
Jul 11, 2023 | 113.14 | 115.08 | 113.14 | 114.61 | 2,886,034 | +1.61(+1.43%) |
Jul 10, 2023 | 110.44 | 113.56 | 110.39 | 113.00 | 3,258,489 | +2.95(+2.68%) |
Jul 07, 2023 | 109.55 | 111.81 | 109.20 | 110.05 | 2,231,672 | -0.27(-0.25%) |
Jul 06, 2023 | 108.27 | 110.54 | 107.75 | 110.32 | 3,635,908 | +0.81(+0.74%) |
Jul 05, 2023 | 107.81 | 110.13 | 107.28 | 109.51 | 2,656,619 | +1.37(+1.27%) |