Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 110.61 | 110.96 | 109.39 | 109.80 | 4,926,484 | -0.04(-0.04%) |
Sep 28, 2023 | 108.52 | 110.64 | 107.94 | 109.84 | 4,976,135 | +1.88(+1.74%) |
Sep 27, 2023 | 109.47 | 109.55 | 106.21 | 107.96 | 7,310,152 | -0.51(-0.47%) |
Sep 26, 2023 | 108.60 | 109.39 | 108.10 | 108.48 | 6,633,377 | -0.70(-0.64%) |
Sep 25, 2023 | 105.63 | 109.23 | 108.14 | 109.18 | 6,858,950 | +2.72(+2.55%) |
Sep 22, 2023 | 107.54 | 108.53 | 106.14 | 106.46 | 7,046,952 | -0.28(-0.26%) |
Sep 21, 2023 | 106.75 | 108.34 | 106.63 | 106.74 | 7,088,868 | -1.24(-1.15%) |
Sep 20, 2023 | 110.47 | 110.53 | 107.92 | 107.98 | 7,159,388 | -1.48(-1.35%) |
Sep 19, 2023 | 110.93 | 111.07 | 108.66 | 109.46 | 5,723,825 | -2.01(-1.80%) |
Sep 18, 2023 | 111.61 | 112.54 | 111.18 | 111.47 | 5,126,433 | -0.39(-0.35%) |
Sep 15, 2023 | 112.68 | 113.88 | 111.19 | 111.86 | 12,664,865 | -0.89(-0.79%) |
Sep 14, 2023 | 112.48 | 113.44 | 111.72 | 112.75 | 7,218,387 | +1.38(+1.24%) |
Sep 13, 2023 | 110.31 | 112.31 | 110.27 | 111.36 | 8,224,305 | +1.39(+1.27%) |
Sep 12, 2023 | 108.34 | 111.46 | 108.27 | 109.97 | 9,590,126 | +0.94(+0.86%) |
Sep 11, 2023 | 110.01 | 110.57 | 107.59 | 109.03 | 18,976,266 | +4.09(+3.90%) |
Sep 08, 2023 | 104.97 | 105.86 | 104.31 | 104.94 | 10,186,764 | -0.26(-0.24%) |
Sep 07, 2023 | 109.35 | 109.44 | 104.87 | 105.19 | 18,149,060 | -8.19(-7.22%) |
Sep 06, 2023 | 114.68 | 115.40 | 112.34 | 113.38 | 7,496,419 | -1.85(-1.60%) |
Sep 05, 2023 | 113.61 | 115.73 | 113.61 | 115.23 | 7,377,920 | +1.15(+1.01%) |
Sep 01, 2023 | 114.39 | 114.39 | 113.11 | 114.08 | 5,371,712 | +0.84(+0.75%) |
Aug 31, 2023 | 111.16 | 113.85 | 111.16 | 113.23 | 8,053,079 | +1.25(+1.11%) |
Aug 30, 2023 | 111.28 | 112.17 | 110.40 | 111.98 | 6,564,122 | +0.29(+0.26%) |
Aug 29, 2023 | 108.50 | 111.91 | 108.50 | 111.70 | 7,099,633 | +2.06(+1.88%) |
Aug 28, 2023 | 109.26 | 110.14 | 108.60 | 109.64 | 4,396,705 | +1.33(+1.23%) |
Aug 25, 2023 | 106.90 | 108.50 | 105.79 | 108.30 | 6,794,180 | +1.78(+1.67%) |
Aug 24, 2023 | 110.11 | 110.51 | 106.18 | 106.53 | 8,859,057 | -2.61(-2.39%) |
Aug 23, 2023 | 107.34 | 109.49 | 106.86 | 109.14 | 6,998,928 | +1.67(+1.55%) |
Aug 22, 2023 | 109.43 | 109.79 | 107.14 | 107.47 | 4,673,753 | -1.19(-1.09%) |
Aug 21, 2023 | 107.83 | 108.93 | 107.01 | 108.66 | 6,659,898 | +0.57(+0.53%) |
Aug 18, 2023 | 106.83 | 108.50 | 106.52 | 108.09 | 6,503,718 | +0.02(+0.02%) |
Aug 17, 2023 | 108.17 | 109.10 | 107.65 | 108.07 | 6,365,964 | -0.07(-0.06%) |
Aug 16, 2023 | 109.31 | 109.87 | 108.04 | 108.14 | 6,545,573 | -1.50(-1.37%) |
Aug 15, 2023 | 111.27 | 111.43 | 109.36 | 109.64 | 6,969,578 | -2.30(-2.05%) |
Aug 14, 2023 | 111.80 | 112.42 | 110.75 | 111.93 | 8,698,925 | -0.58(-0.51%) |
Aug 11, 2023 | 112.04 | 113.35 | 111.64 | 112.51 | 5,819,001 | -0.98(-0.87%) |
Aug 10, 2023 | 115.53 | 116.23 | 112.97 | 113.50 | 6,339,460 | -0.94(-0.82%) |
Aug 09, 2023 | 115.08 | 115.94 | 114.39 | 114.44 | 5,746,027 | -1.07(-0.93%) |
Aug 08, 2023 | 114.86 | 115.72 | 113.83 | 115.51 | 9,100,092 | -1.65(-1.41%) |
Aug 07, 2023 | 119.97 | 120.50 | 115.76 | 117.16 | 7,848,997 | -2.12(-1.78%) |
Aug 04, 2023 | 115.61 | 119.77 | 115.61 | 119.28 | 12,894,600 | +2.75(+2.36%) |
Aug 03, 2023 | 114.82 | 116.93 | 112.79 | 116.53 | 29,812,728 | -10.42(-8.21%) |
Aug 02, 2023 | 127.82 | 129.17 | 126.47 | 126.95 | 13,928,849 | -2.71(-2.09%) |
Aug 01, 2023 | 129.51 | 129.97 | 127.86 | 129.66 | 7,271,683 | -0.09(-0.07%) |
Jul 31, 2023 | 127.61 | 130.54 | 126.74 | 129.75 | 11,239,466 | +2.64(+2.08%) |
Jul 28, 2023 | 125.95 | 127.54 | 125.23 | 127.11 | 11,983,821 | +3.56(+2.88%) |
Jul 27, 2023 | 124.25 | 125.43 | 122.64 | 123.55 | 8,063,310 | +1.80(+1.48%) |
Jul 26, 2023 | 120.95 | 122.95 | 120.10 | 121.75 | 5,389,065 | -1.03(-0.84%) |
Jul 25, 2023 | 121.93 | 123.67 | 121.93 | 122.78 | 5,700,160 | +0.95(+0.78%) |
Jul 24, 2023 | 122.44 | 123.30 | 120.92 | 121.83 | 5,969,404 | -0.60(-0.49%) |
Jul 21, 2023 | 119.70 | 124.34 | 119.16 | 122.43 | 24,459,486 | +3.92(+3.31%) |
Jul 20, 2023 | 121.26 | 122.32 | 118.03 | 118.51 | 9,315,638 | -3.63(-2.97%) |
Jul 19, 2023 | 123.05 | 124.78 | 122.03 | 122.14 | 9,028,783 | +1.53(+1.27%) |
Jul 18, 2023 | 120.08 | 120.98 | 119.04 | 120.61 | 7,623,076 | -0.53(-0.44%) |
Jul 17, 2023 | 120.09 | 122.18 | 118.55 | 121.14 | 6,255,335 | +0.83(+0.69%) |
Jul 14, 2023 | 120.75 | 120.93 | 118.91 | 120.32 | 8,039,404 | -0.55(-0.46%) |
Jul 13, 2023 | 117.81 | 121.16 | 117.69 | 120.87 | 10,004,754 | +4.36(+3.74%) |
Jul 12, 2023 | 115.41 | 117.05 | 114.96 | 116.51 | 8,525,868 | +1.78(+1.55%) |
Jul 11, 2023 | 115.64 | 115.71 | 112.79 | 114.73 | 5,893,609 | -0.25(-0.21%) |
Jul 10, 2023 | 114.34 | 116.11 | 114.34 | 114.98 | 6,149,475 | +1.16(+1.02%) |
Jul 07, 2023 | 113.26 | 115.58 | 112.66 | 113.82 | 6,222,197 | +0.71(+0.63%) |
Jul 06, 2023 | 113.05 | 114.07 | 111.54 | 113.11 | 7,688,384 | -1.88(-1.63%) |
Jul 05, 2023 | 116.84 | 116.87 | 114.96 | 114.99 | 6,367,186 | -2.91(-2.46%) |