Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 111.66 | 113.59 | 111.66 | 112.38 | 2,488,661 | +1.13(+1.02%) |
Sep 28, 2023 | 108.90 | 111.42 | 108.64 | 111.25 | 2,432,166 | +2.88(+2.65%) |
Sep 27, 2023 | 109.10 | 109.63 | 107.81 | 108.37 | 2,390,462 | -0.63(-0.58%) |
Sep 26, 2023 | 108.68 | 109.83 | 108.51 | 109.00 | 1,897,415 | -0.12(-0.11%) |
Sep 25, 2023 | 110.14 | 109.44 | 108.85 | 109.12 | 2,294,952 | -1.98(-1.78%) |
Sep 22, 2023 | 112.82 | 112.91 | 110.97 | 111.10 | 2,060,942 | -1.46(-1.30%) |
Sep 21, 2023 | 113.92 | 114.31 | 111.91 | 112.56 | 2,436,344 | -1.81(-1.58%) |
Sep 20, 2023 | 115.72 | 115.84 | 114.32 | 114.37 | 2,279,354 | -1.34(-1.16%) |
Sep 19, 2023 | 116.56 | 117.06 | 115.65 | 115.72 | 1,948,719 | -1.36(-1.16%) |
Sep 18, 2023 | 117.46 | 118.03 | 116.91 | 117.08 | 2,003,408 | -0.50(-0.42%) |
Sep 15, 2023 | 117.33 | 117.82 | 116.57 | 117.58 | 3,691,435 | +0.37(+0.31%) |
Sep 14, 2023 | 116.40 | 117.61 | 116.24 | 117.21 | 2,458,113 | +0.97(+0.84%) |
Sep 13, 2023 | 117.78 | 117.91 | 116.08 | 116.23 | 2,397,874 | -1.57(-1.33%) |
Sep 12, 2023 | 118.50 | 118.87 | 117.61 | 117.81 | 1,516,483 | +0.01(+0.01%) |
Sep 11, 2023 | 119.43 | 119.43 | 117.63 | 117.80 | 1,818,191 | -0.97(-0.81%) |
Sep 08, 2023 | 118.76 | 119.43 | 118.50 | 118.76 | 1,195,659 | -0.06(-0.05%) |
Sep 07, 2023 | 119.78 | 120.06 | 118.64 | 118.82 | 1,600,856 | -0.53(-0.44%) |
Sep 06, 2023 | 119.81 | 120.14 | 118.75 | 119.35 | 1,906,491 | -0.66(-0.55%) |
Sep 05, 2023 | 120.71 | 121.01 | 119.80 | 120.00 | 1,738,853 | -1.08(-0.90%) |
Sep 01, 2023 | 121.39 | 121.69 | 120.17 | 121.09 | 2,006,116 | +0.22(+0.19%) |
Aug 31, 2023 | 120.62 | 121.43 | 120.08 | 120.86 | 2,414,957 | +0.16(+0.13%) |
Aug 30, 2023 | 120.08 | 121.09 | 120.08 | 120.71 | 1,625,602 | +0.63(+0.52%) |
Aug 29, 2023 | 118.98 | 120.50 | 118.67 | 120.08 | 2,470,814 | +1.08(+0.91%) |
Aug 28, 2023 | 118.63 | 119.19 | 117.81 | 119.00 | 2,125,882 | +0.92(+0.78%) |
Aug 25, 2023 | 118.46 | 119.09 | 117.38 | 118.08 | 2,927,664 | +0.14(+0.12%) |
Aug 24, 2023 | 120.58 | 121.04 | 117.49 | 117.94 | 4,984,202 | -3.00(-2.48%) |
Aug 23, 2023 | 117.21 | 121.75 | 116.71 | 120.93 | 4,293,724 | +4.06(+3.47%) |
Aug 22, 2023 | 117.21 | 118.15 | 116.29 | 116.88 | 2,893,590 | -1.36(-1.15%) |
Aug 21, 2023 | 117.70 | 118.36 | 116.92 | 118.23 | 2,821,506 | +0.44(+0.37%) |
Aug 18, 2023 | 115.60 | 119.74 | 115.43 | 117.80 | 6,406,864 | +5.62(+5.01%) |
Aug 17, 2023 | 114.86 | 115.19 | 111.97 | 112.18 | 3,577,820 | -2.15(-1.88%) |
Aug 16, 2023 | 114.85 | 116.54 | 114.33 | 114.33 | 2,962,457 | +1.21(+1.07%) |
Aug 15, 2023 | 112.98 | 113.30 | 111.96 | 113.12 | 2,035,655 | -0.11(-0.10%) |
Aug 14, 2023 | 113.00 | 114.44 | 112.96 | 113.23 | 2,079,885 | +0.72(+0.64%) |
Aug 11, 2023 | 112.38 | 112.95 | 111.83 | 112.51 | 1,627,201 | -0.49(-0.43%) |
Aug 10, 2023 | 113.27 | 114.48 | 112.70 | 113.00 | 1,653,147 | +0.84(+0.75%) |
Aug 09, 2023 | 112.78 | 113.75 | 112.04 | 112.15 | 1,614,370 | -0.15(-0.13%) |
Aug 08, 2023 | 112.19 | 112.42 | 111.09 | 112.30 | 1,234,105 | -0.28(-0.25%) |
Aug 07, 2023 | 112.26 | 112.97 | 111.51 | 112.58 | 1,452,478 | +0.86(+0.77%) |
Aug 04, 2023 | 112.50 | 113.02 | 111.56 | 111.72 | 1,776,285 | +0.00(+0.00%) |
Aug 03, 2023 | 112.01 | 112.46 | 110.78 | 111.72 | 2,451,838 | +0.81(+0.73%) |
Aug 02, 2023 | 112.05 | 112.30 | 110.62 | 110.90 | 1,984,004 | -2.20(-1.95%) |
Aug 01, 2023 | 113.58 | 114.20 | 112.81 | 113.11 | 1,262,624 | -0.64(-0.57%) |
Jul 31, 2023 | 113.54 | 113.83 | 112.68 | 113.75 | 1,411,637 | +0.03(+0.03%) |
Jul 28, 2023 | 113.41 | 114.59 | 113.11 | 113.72 | 1,649,054 | +1.12(+1.00%) |
Jul 27, 2023 | 113.44 | 114.15 | 112.05 | 112.60 | 2,336,149 | +0.00(+0.00%) |
Jul 26, 2023 | 111.39 | 112.67 | 111.24 | 112.60 | 1,336,459 | +0.96(+0.86%) |
Jul 25, 2023 | 111.13 | 111.73 | 110.53 | 111.64 | 1,435,347 | -0.19(-0.17%) |
Jul 24, 2023 | 111.66 | 112.33 | 110.80 | 111.83 | 1,791,496 | +0.67(+0.60%) |
Jul 21, 2023 | 112.03 | 112.96 | 111.03 | 111.16 | 6,149,799 | -0.17(-0.15%) |
Jul 20, 2023 | 112.09 | 112.93 | 111.31 | 111.33 | 1,724,778 | -0.42(-0.37%) |
Jul 19, 2023 | 111.30 | 112.25 | 110.68 | 111.75 | 1,693,016 | +0.70(+0.63%) |
Jul 18, 2023 | 109.05 | 111.47 | 109.05 | 111.04 | 2,152,335 | +1.65(+1.51%) |
Jul 17, 2023 | 110.53 | 110.79 | 109.21 | 109.39 | 1,846,403 | -1.32(-1.19%) |
Jul 14, 2023 | 109.92 | 110.87 | 108.29 | 110.71 | 1,827,725 | +0.10(+0.09%) |
Jul 13, 2023 | 110.61 | 111.23 | 110.30 | 110.61 | 1,959,080 | -0.04(-0.04%) |
Jul 12, 2023 | 111.62 | 112.48 | 110.55 | 110.65 | 1,999,604 | +0.52(+0.47%) |
Jul 11, 2023 | 108.97 | 110.17 | 108.75 | 110.14 | 1,917,409 | +1.41(+1.30%) |
Jul 10, 2023 | 106.80 | 109.17 | 106.47 | 108.73 | 2,378,815 | +2.10(+1.97%) |
Jul 07, 2023 | 107.97 | 108.44 | 106.47 | 106.63 | 2,468,781 | -1.85(-1.71%) |
Jul 06, 2023 | 108.86 | 109.34 | 108.20 | 108.48 | 1,888,515 | -1.28(-1.17%) |
Jul 05, 2023 | 110.11 | 110.11 | 109.15 | 109.76 | 1,764,190 | -0.51(-0.46%) |