Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 126.81 | 127.19 | 124.65 | 126.74 | 3,131,391 | +1.94(+1.55%) |
Sep 28, 2023 | 111.42 | 125.86 | 111.42 | 124.80 | 7,094,455 | +19.75(+18.80%) |
Sep 27, 2023 | 106.13 | 106.75 | 104.91 | 105.05 | 1,566,039 | +0.18(+0.17%) |
Sep 26, 2023 | 106.51 | 107.29 | 104.59 | 104.88 | 1,104,879 | -2.73(-2.53%) |
Sep 25, 2023 | 107.14 | 108.89 | 107.59 | 107.60 | 1,096,498 | +0.13(+0.12%) |
Sep 22, 2023 | 106.05 | 107.73 | 105.78 | 107.47 | 864,629 | +2.23(+2.12%) |
Sep 21, 2023 | 106.22 | 106.22 | 104.32 | 105.24 | 884,150 | -1.96(-1.83%) |
Sep 20, 2023 | 107.36 | 108.83 | 107.13 | 107.20 | 999,899 | +0.23(+0.22%) |
Sep 19, 2023 | 106.55 | 107.17 | 106.10 | 106.97 | 800,505 | +0.27(+0.25%) |
Sep 18, 2023 | 105.67 | 106.94 | 105.15 | 106.70 | 980,590 | +0.77(+0.73%) |
Sep 15, 2023 | 107.93 | 108.34 | 105.53 | 105.93 | 1,991,673 | -2.62(-2.41%) |
Sep 14, 2023 | 107.82 | 108.63 | 106.19 | 108.55 | 1,025,138 | +1.27(+1.18%) |
Sep 13, 2023 | 106.83 | 108.06 | 106.73 | 107.28 | 1,246,387 | +0.20(+0.19%) |
Sep 12, 2023 | 107.00 | 108.16 | 106.80 | 107.08 | 736,629 | -0.41(-0.38%) |
Sep 11, 2023 | 108.15 | 108.44 | 106.85 | 107.49 | 983,028 | +0.29(+0.27%) |
Sep 08, 2023 | 108.24 | 109.07 | 106.76 | 107.20 | 1,175,813 | -1.32(-1.21%) |
Sep 07, 2023 | 110.96 | 111.00 | 107.45 | 108.52 | 1,597,915 | -3.03(-2.71%) |
Sep 06, 2023 | 112.32 | 113.92 | 110.51 | 111.55 | 986,453 | -1.08(-0.96%) |
Sep 05, 2023 | 114.22 | 114.76 | 112.09 | 112.62 | 1,366,232 | -2.66(-2.30%) |
Sep 01, 2023 | 115.01 | 116.30 | 114.15 | 115.28 | 1,148,711 | +1.00(+0.87%) |
Aug 31, 2023 | 115.86 | 116.28 | 114.26 | 114.28 | 7,868,049 | -1.35(-1.17%) |
Aug 30, 2023 | 115.09 | 117.15 | 114.98 | 115.63 | 1,884,355 | +0.37(+0.32%) |
Aug 29, 2023 | 111.87 | 115.28 | 111.62 | 115.26 | 2,287,024 | +3.03(+2.70%) |
Aug 28, 2023 | 108.82 | 112.89 | 108.45 | 112.24 | 3,966,438 | +9.14(+8.86%) |
Aug 25, 2023 | 103.99 | 104.53 | 101.71 | 103.10 | 945,294 | -0.39(-0.38%) |
Aug 24, 2023 | 104.88 | 105.67 | 103.40 | 103.49 | 916,670 | -1.11(-1.06%) |
Aug 23, 2023 | 103.27 | 104.78 | 103.00 | 104.59 | 715,046 | +1.40(+1.35%) |
Aug 22, 2023 | 103.67 | 104.72 | 103.09 | 103.20 | 1,104,585 | +0.45(+0.44%) |
Aug 21, 2023 | 102.61 | 103.34 | 102.21 | 102.75 | 1,110,461 | +0.46(+0.45%) |
Aug 18, 2023 | 100.99 | 102.84 | 100.06 | 102.29 | 702,640 | +0.02(+0.02%) |
Aug 17, 2023 | 103.88 | 104.73 | 102.23 | 102.27 | 708,953 | -1.06(-1.02%) |
Aug 16, 2023 | 105.17 | 106.14 | 103.05 | 103.33 | 748,751 | -2.47(-2.33%) |
Aug 15, 2023 | 106.37 | 106.37 | 105.22 | 105.79 | 706,369 | -0.99(-0.93%) |
Aug 14, 2023 | 105.44 | 107.00 | 105.07 | 106.78 | 536,858 | +1.16(+1.10%) |
Aug 11, 2023 | 106.19 | 106.65 | 105.35 | 105.62 | 846,795 | -0.80(-0.75%) |
Aug 10, 2023 | 107.36 | 108.06 | 105.73 | 106.42 | 847,490 | -0.59(-0.55%) |
Aug 09, 2023 | 107.77 | 108.12 | 106.96 | 107.01 | 882,414 | -1.09(-1.01%) |
Aug 08, 2023 | 108.16 | 108.25 | 105.44 | 108.10 | 966,591 | -0.49(-0.45%) |
Aug 07, 2023 | 109.18 | 109.35 | 108.03 | 108.59 | 937,111 | +0.17(+0.16%) |
Aug 04, 2023 | 108.64 | 109.71 | 107.32 | 108.42 | 720,143 | -0.22(-0.20%) |
Aug 03, 2023 | 107.05 | 109.16 | 106.50 | 108.64 | 729,850 | +0.65(+0.60%) |
Aug 02, 2023 | 107.76 | 108.52 | 106.41 | 107.99 | 1,077,571 | -0.76(-0.70%) |
Aug 01, 2023 | 109.19 | 109.61 | 108.16 | 108.75 | 1,217,325 | -1.71(-1.54%) |
Jul 31, 2023 | 109.06 | 110.80 | 109.06 | 110.45 | 848,309 | +1.74(+1.60%) |
Jul 28, 2023 | 109.66 | 109.76 | 107.46 | 108.72 | 1,114,132 | -0.02(-0.02%) |
Jul 27, 2023 | 111.58 | 112.21 | 107.76 | 108.74 | 1,759,180 | -1.90(-1.71%) |
Jul 26, 2023 | 110.98 | 112.28 | 109.80 | 110.63 | 923,097 | -1.12(-1.00%) |
Jul 25, 2023 | 111.42 | 113.37 | 111.42 | 111.75 | 821,056 | +0.47(+0.42%) |
Jul 24, 2023 | 112.31 | 112.56 | 110.68 | 111.28 | 1,235,572 | -0.90(-0.80%) |
Jul 21, 2023 | 113.87 | 114.26 | 112.04 | 112.18 | 1,108,316 | -1.01(-0.89%) |
Jul 20, 2023 | 114.21 | 114.77 | 112.20 | 113.19 | 2,007,363 | -1.73(-1.50%) |
Jul 19, 2023 | 114.35 | 115.03 | 113.44 | 114.92 | 1,606,614 | +0.30(+0.26%) |
Jul 18, 2023 | 112.59 | 114.92 | 112.45 | 114.62 | 869,177 | +2.07(+1.84%) |
Jul 17, 2023 | 111.15 | 113.14 | 110.73 | 112.55 | 798,015 | +1.16(+1.04%) |
Jul 14, 2023 | 112.20 | 112.64 | 110.74 | 111.39 | 751,943 | -1.25(-1.11%) |
Jul 13, 2023 | 111.04 | 112.73 | 110.30 | 112.64 | 1,076,851 | +2.06(+1.86%) |
Jul 12, 2023 | 112.76 | 112.82 | 110.47 | 110.58 | 730,889 | -0.84(-0.75%) |
Jul 11, 2023 | 111.53 | 112.05 | 110.38 | 111.42 | 718,295 | +0.33(+0.30%) |
Jul 10, 2023 | 108.98 | 111.15 | 108.80 | 111.09 | 837,754 | +2.12(+1.94%) |
Jul 07, 2023 | 108.02 | 110.94 | 107.79 | 108.98 | 1,182,942 | +1.13(+1.05%) |
Jul 06, 2023 | 107.75 | 108.68 | 106.61 | 107.85 | 760,404 | -0.78(-0.72%) |
Jul 05, 2023 | 107.75 | 109.28 | 107.56 | 108.63 | 781,935 | +0.01(+0.01%) |