Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 116.16 | 116.32 | 114.33 | 115.02 | 577,399 | +0.69(+0.61%) |
Sep 28, 2023 | 113.65 | 114.81 | 113.50 | 114.33 | 589,366 | +0.87(+0.77%) |
Sep 27, 2023 | 112.37 | 114.11 | 112.17 | 113.45 | 1,091,457 | +1.80(+1.61%) |
Sep 26, 2023 | 110.29 | 112.16 | 109.53 | 111.65 | 595,725 | +0.25(+0.22%) |
Sep 25, 2023 | 109.78 | 111.83 | 110.95 | 111.41 | 611,580 | +1.02(+0.93%) |
Sep 22, 2023 | 111.74 | 112.21 | 109.98 | 110.38 | 471,698 | -0.10(-0.09%) |
Sep 21, 2023 | 112.43 | 112.43 | 110.13 | 110.48 | 613,891 | -2.79(-2.46%) |
Sep 20, 2023 | 112.92 | 114.32 | 112.64 | 113.27 | 585,991 | +0.83(+0.74%) |
Sep 19, 2023 | 112.76 | 113.13 | 111.85 | 112.44 | 632,679 | -0.48(-0.43%) |
Sep 18, 2023 | 114.98 | 115.35 | 112.85 | 112.92 | 838,732 | +0.85(+0.76%) |
Sep 15, 2023 | 113.33 | 113.65 | 111.48 | 112.08 | 1,002,807 | -1.16(-1.03%) |
Sep 14, 2023 | 113.31 | 113.57 | 112.54 | 113.24 | 775,423 | +0.82(+0.73%) |
Sep 13, 2023 | 115.28 | 115.43 | 112.14 | 112.42 | 533,610 | -3.15(-2.72%) |
Sep 12, 2023 | 114.42 | 116.39 | 114.42 | 115.57 | 557,418 | +0.91(+0.79%) |
Sep 11, 2023 | 115.73 | 116.15 | 114.28 | 114.66 | 659,482 | -0.45(-0.39%) |
Sep 08, 2023 | 114.76 | 115.73 | 113.80 | 115.12 | 430,575 | +0.65(+0.57%) |
Sep 07, 2023 | 115.04 | 115.20 | 113.12 | 114.47 | 754,235 | -1.36(-1.17%) |
Sep 06, 2023 | 114.75 | 116.32 | 114.70 | 115.83 | 777,541 | +0.33(+0.28%) |
Sep 05, 2023 | 115.84 | 118.12 | 114.26 | 115.50 | 795,765 | -0.97(-0.84%) |
Sep 01, 2023 | 115.59 | 116.59 | 114.76 | 116.47 | 755,433 | +1.67(+1.46%) |
Aug 31, 2023 | 114.19 | 115.88 | 113.45 | 114.80 | 818,303 | +0.43(+0.38%) |
Aug 30, 2023 | 114.13 | 115.12 | 113.30 | 114.37 | 705,625 | +0.31(+0.28%) |
Aug 29, 2023 | 112.18 | 114.09 | 111.11 | 114.05 | 791,171 | +2.05(+1.83%) |
Aug 28, 2023 | 110.57 | 112.41 | 110.25 | 112.01 | 983,456 | +1.91(+1.73%) |
Aug 25, 2023 | 112.14 | 112.51 | 109.61 | 110.10 | 579,809 | -0.63(-0.57%) |
Aug 24, 2023 | 111.80 | 112.74 | 110.64 | 110.73 | 815,348 | -1.19(-1.06%) |
Aug 23, 2023 | 110.47 | 113.06 | 109.29 | 111.92 | 1,168,677 | +0.59(+0.53%) |
Aug 22, 2023 | 111.72 | 112.55 | 110.61 | 111.33 | 863,535 | -1.92(-1.69%) |
Aug 21, 2023 | 114.19 | 114.56 | 112.47 | 113.25 | 691,882 | -0.37(-0.33%) |
Aug 18, 2023 | 113.86 | 115.68 | 113.06 | 113.62 | 1,011,447 | -1.27(-1.11%) |
Aug 17, 2023 | 116.60 | 117.51 | 114.56 | 114.89 | 1,001,339 | -1.01(-0.87%) |
Aug 16, 2023 | 117.58 | 118.41 | 115.76 | 115.90 | 1,130,008 | -1.85(-1.57%) |
Aug 15, 2023 | 117.88 | 119.13 | 116.98 | 117.75 | 1,070,529 | -1.42(-1.19%) |
Aug 14, 2023 | 119.25 | 119.89 | 117.53 | 119.17 | 1,096,784 | -0.38(-0.32%) |
Aug 11, 2023 | 120.32 | 122.85 | 119.44 | 119.56 | 1,384,503 | -0.83(-0.69%) |
Aug 10, 2023 | 121.39 | 127.09 | 120.27 | 120.38 | 2,101,582 | -6.09(-4.82%) |
Aug 09, 2023 | 127.78 | 128.77 | 125.25 | 126.48 | 1,243,352 | -1.63(-1.28%) |
Aug 08, 2023 | 127.96 | 128.39 | 126.21 | 128.11 | 737,685 | -1.45(-1.12%) |
Aug 07, 2023 | 130.19 | 131.49 | 128.91 | 129.56 | 836,764 | -0.12(-0.09%) |
Aug 04, 2023 | 130.60 | 133.63 | 129.51 | 129.68 | 865,469 | -0.46(-0.36%) |
Aug 03, 2023 | 129.04 | 130.69 | 128.28 | 130.14 | 682,639 | +0.72(+0.55%) |
Aug 02, 2023 | 128.55 | 130.36 | 127.56 | 129.42 | 730,671 | -0.31(-0.24%) |
Aug 01, 2023 | 128.85 | 130.44 | 128.46 | 129.73 | 534,397 | +0.46(+0.36%) |
Jul 31, 2023 | 127.31 | 130.39 | 127.12 | 129.27 | 745,202 | +3.59(+2.86%) |
Jul 28, 2023 | 126.07 | 126.43 | 124.95 | 125.68 | 599,354 | +1.19(+0.96%) |
Jul 27, 2023 | 127.10 | 127.24 | 123.96 | 124.49 | 599,536 | -1.77(-1.40%) |
Jul 26, 2023 | 125.65 | 127.56 | 125.59 | 126.26 | 594,495 | +0.12(+0.09%) |
Jul 25, 2023 | 126.50 | 126.50 | 124.77 | 126.14 | 719,700 | -0.36(-0.29%) |
Jul 24, 2023 | 123.97 | 126.58 | 123.76 | 126.50 | 564,029 | +2.32(+1.87%) |
Jul 21, 2023 | 126.04 | 126.32 | 123.89 | 124.18 | 570,515 | -1.03(-0.83%) |
Jul 20, 2023 | 126.70 | 126.71 | 125.07 | 125.22 | 520,484 | -1.37(-1.08%) |
Jul 19, 2023 | 125.94 | 126.78 | 124.85 | 126.58 | 606,637 | +0.26(+0.20%) |
Jul 18, 2023 | 123.74 | 126.47 | 123.50 | 126.33 | 713,128 | +2.31(+1.87%) |
Jul 17, 2023 | 121.87 | 124.16 | 120.83 | 124.02 | 740,493 | +0.60(+0.49%) |
Jul 14, 2023 | 125.16 | 125.60 | 122.72 | 123.41 | 612,156 | -1.28(-1.03%) |
Jul 13, 2023 | 126.80 | 127.26 | 124.51 | 124.69 | 865,226 | -2.68(-2.10%) |
Jul 12, 2023 | 130.16 | 130.58 | 127.29 | 127.37 | 1,342,151 | -1.43(-1.11%) |
Jul 11, 2023 | 127.21 | 130.23 | 126.75 | 128.80 | 1,070,144 | +2.07(+1.63%) |
Jul 10, 2023 | 121.22 | 127.29 | 120.96 | 126.73 | 1,263,062 | +6.10(+5.06%) |
Jul 07, 2023 | 120.18 | 121.76 | 119.29 | 120.63 | 1,758,403 | -1.12(-0.92%) |
Jul 06, 2023 | 120.98 | 122.16 | 120.13 | 121.75 | 2,196,444 | -0.85(-0.69%) |
Jul 05, 2023 | 120.77 | 123.03 | 120.39 | 122.60 | 2,915,954 | +0.85(+0.69%) |