Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 110.17 | 111.25 | 108.85 | 108.96 | 968,935 | -0.02(-0.02%) |
Sep 28, 2023 | 109.91 | 111.20 | 107.88 | 108.98 | 1,506,892 | +0.09(+0.08%) |
Sep 27, 2023 | 108.68 | 110.83 | 106.55 | 108.89 | 2,030,060 | +5.67(+5.49%) |
Sep 26, 2023 | 106.60 | 107.07 | 103.18 | 103.22 | 1,569,843 | -4.19(-3.90%) |
Sep 25, 2023 | 106.00 | 107.69 | 106.53 | 107.41 | 753,778 | +0.66(+0.62%) |
Sep 22, 2023 | 109.03 | 109.31 | 106.21 | 106.75 | 929,718 | -1.71(-1.58%) |
Sep 21, 2023 | 108.63 | 110.72 | 107.87 | 108.46 | 871,088 | -1.76(-1.60%) |
Sep 20, 2023 | 111.42 | 112.66 | 110.00 | 110.22 | 655,052 | +0.30(+0.27%) |
Sep 19, 2023 | 109.52 | 112.00 | 108.06 | 109.92 | 1,184,113 | -0.08(-0.07%) |
Sep 18, 2023 | 110.35 | 111.72 | 108.81 | 110.00 | 1,047,562 | -1.67(-1.50%) |
Sep 15, 2023 | 111.18 | 112.03 | 109.94 | 111.67 | 1,306,673 | -0.25(-0.22%) |
Sep 14, 2023 | 112.81 | 114.13 | 109.52 | 111.92 | 1,431,086 | +0.28(+0.25%) |
Sep 13, 2023 | 113.38 | 114.39 | 110.33 | 111.64 | 1,332,047 | -2.52(-2.21%) |
Sep 12, 2023 | 114.70 | 116.02 | 114.02 | 114.16 | 906,154 | -1.61(-1.39%) |
Sep 11, 2023 | 115.71 | 116.59 | 114.17 | 115.77 | 783,704 | +0.59(+0.51%) |
Sep 08, 2023 | 116.91 | 117.63 | 114.32 | 115.18 | 1,096,194 | -2.94(-2.49%) |
Sep 07, 2023 | 116.01 | 118.34 | 113.12 | 118.12 | 1,479,444 | -0.34(-0.29%) |
Sep 06, 2023 | 118.00 | 119.77 | 117.42 | 118.46 | 991,899 | +0.65(+0.55%) |
Sep 05, 2023 | 117.93 | 119.33 | 117.19 | 117.81 | 1,155,729 | -1.13(-0.95%) |
Sep 01, 2023 | 120.23 | 121.47 | 117.66 | 118.94 | 1,080,024 | +0.13(+0.11%) |
Aug 31, 2023 | 120.26 | 121.50 | 118.71 | 118.81 | 1,475,358 | -0.41(-0.34%) |
Aug 30, 2023 | 122.32 | 122.44 | 115.85 | 119.22 | 1,918,377 | -1.95(-1.61%) |
Aug 29, 2023 | 118.33 | 121.20 | 116.79 | 121.17 | 1,394,892 | +1.99(+1.67%) |
Aug 28, 2023 | 117.23 | 120.29 | 117.07 | 119.18 | 1,494,235 | +4.24(+3.69%) |
Aug 25, 2023 | 115.30 | 115.96 | 113.51 | 114.94 | 779,356 | +0.15(+0.13%) |
Aug 24, 2023 | 114.22 | 115.82 | 112.56 | 114.79 | 997,335 | +0.72(+0.63%) |
Aug 23, 2023 | 114.08 | 116.70 | 113.40 | 114.07 | 1,078,220 | +0.58(+0.51%) |
Aug 22, 2023 | 117.23 | 118.06 | 112.18 | 113.49 | 1,410,261 | -2.69(-2.32%) |
Aug 21, 2023 | 114.21 | 117.44 | 114.18 | 116.18 | 1,759,206 | +2.83(+2.50%) |
Aug 18, 2023 | 109.77 | 117.62 | 109.72 | 113.35 | 2,371,543 | +2.88(+2.61%) |
Aug 17, 2023 | 108.55 | 112.13 | 108.54 | 110.47 | 1,499,418 | +1.65(+1.52%) |
Aug 16, 2023 | 111.76 | 112.36 | 108.76 | 108.82 | 1,243,008 | -3.81(-3.38%) |
Aug 15, 2023 | 110.81 | 114.82 | 109.52 | 112.63 | 1,905,967 | +0.39(+0.35%) |
Aug 14, 2023 | 107.05 | 112.47 | 104.63 | 112.24 | 2,181,325 | +4.68(+4.35%) |
Aug 11, 2023 | 107.40 | 108.57 | 106.29 | 107.56 | 963,873 | -1.10(-1.01%) |
Aug 10, 2023 | 105.22 | 110.13 | 104.82 | 108.66 | 1,764,227 | +1.91(+1.79%) |
Aug 09, 2023 | 108.71 | 109.10 | 106.64 | 106.75 | 1,321,971 | -1.59(-1.47%) |
Aug 08, 2023 | 109.00 | 109.32 | 106.37 | 108.34 | 2,070,025 | -2.27(-2.05%) |
Aug 07, 2023 | 113.78 | 114.59 | 109.70 | 110.61 | 2,571,368 | -3.34(-2.93%) |
Aug 04, 2023 | 113.86 | 115.00 | 111.84 | 113.95 | 2,501,329 | +3.18(+2.87%) |
Aug 03, 2023 | 116.06 | 117.32 | 110.31 | 110.77 | 4,300,063 | -5.18(-4.47%) |
Aug 02, 2023 | 124.55 | 132.95 | 114.40 | 115.95 | 7,584,124 | -37.43(-24.40%) |
Aug 01, 2023 | 152.22 | 156.95 | 152.00 | 153.38 | 1,757,206 | -0.32(-0.21%) |
Jul 31, 2023 | 151.54 | 154.46 | 151.49 | 153.70 | 1,151,105 | +3.80(+2.54%) |
Jul 28, 2023 | 151.25 | 151.25 | 146.63 | 149.90 | 982,035 | +1.08(+0.73%) |
Jul 27, 2023 | 154.61 | 156.48 | 147.98 | 148.82 | 1,360,544 | -3.17(-2.09%) |
Jul 26, 2023 | 146.97 | 152.10 | 146.55 | 151.99 | 1,275,476 | +4.36(+2.95%) |
Jul 25, 2023 | 146.21 | 148.29 | 144.03 | 147.63 | 925,818 | +1.03(+0.70%) |
Jul 24, 2023 | 147.92 | 150.22 | 145.75 | 146.60 | 907,950 | +1.30(+0.89%) |
Jul 21, 2023 | 147.77 | 147.77 | 143.30 | 145.30 | 732,414 | -1.98(-1.34%) |
Jul 20, 2023 | 145.30 | 148.55 | 141.77 | 147.28 | 979,147 | +0.35(+0.24%) |
Jul 19, 2023 | 145.30 | 148.56 | 143.93 | 146.93 | 913,451 | +2.90(+2.01%) |
Jul 18, 2023 | 142.50 | 146.87 | 142.12 | 144.03 | 1,001,635 | +1.15(+0.80%) |
Jul 17, 2023 | 143.73 | 143.73 | 141.92 | 142.88 | 1,014,760 | +0.00(+0.00%) |
Jul 14, 2023 | 146.15 | 146.60 | 142.10 | 142.88 | 932,583 | -3.91(-2.66%) |
Jul 13, 2023 | 150.74 | 151.00 | 145.47 | 146.79 | 1,106,400 | -2.11(-1.42%) |
Jul 12, 2023 | 149.99 | 151.17 | 147.81 | 148.90 | 1,416,447 | +1.41(+0.96%) |
Jul 11, 2023 | 144.74 | 148.24 | 143.02 | 147.49 | 1,818,046 | +6.38(+4.52%) |
Jul 10, 2023 | 135.44 | 141.29 | 134.72 | 141.11 | 1,005,051 | +5.03(+3.70%) |
Jul 07, 2023 | 132.99 | 138.30 | 132.40 | 136.08 | 1,255,606 | +2.83(+2.12%) |
Jul 06, 2023 | 135.19 | 138.68 | 131.35 | 133.25 | 2,075,709 | -5.23(-3.78%) |
Jul 05, 2023 | 146.13 | 149.06 | 137.80 | 138.48 | 2,628,584 | -12.12(-8.05%) |