Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 108.65 | 109.39 | 108.11 | 108.48 | 753,127 | +0.53(+0.49%) |
Sep 28, 2023 | 109.25 | 109.75 | 107.86 | 107.96 | 363,948 | -0.97(-0.89%) |
Sep 27, 2023 | 108.00 | 109.61 | 107.80 | 108.93 | 1,287,968 | +1.38(+1.28%) |
Sep 26, 2023 | 107.01 | 107.75 | 106.13 | 107.55 | 683,591 | +0.24(+0.22%) |
Sep 25, 2023 | 106.30 | 107.37 | 106.82 | 107.31 | 467,019 | +0.72(+0.67%) |
Sep 22, 2023 | 106.73 | 107.48 | 106.48 | 106.60 | 478,685 | -0.27(-0.25%) |
Sep 21, 2023 | 110.32 | 110.32 | 106.81 | 106.86 | 725,405 | -3.91(-3.53%) |
Sep 20, 2023 | 110.80 | 111.56 | 109.87 | 110.78 | 883,099 | +0.09(+0.08%) |
Sep 19, 2023 | 110.72 | 110.89 | 109.86 | 110.69 | 433,638 | -0.18(-0.16%) |
Sep 18, 2023 | 110.81 | 112.10 | 110.67 | 110.86 | 466,690 | +0.24(+0.22%) |
Sep 15, 2023 | 111.63 | 111.97 | 110.00 | 110.63 | 1,200,161 | -1.65(-1.47%) |
Sep 14, 2023 | 112.87 | 113.11 | 112.08 | 112.28 | 500,783 | -0.14(-0.12%) |
Sep 13, 2023 | 112.91 | 113.96 | 112.15 | 112.41 | 558,518 | -0.02(-0.02%) |
Sep 12, 2023 | 111.45 | 112.60 | 111.10 | 112.43 | 404,659 | +0.50(+0.44%) |
Sep 11, 2023 | 111.14 | 112.05 | 111.07 | 111.94 | 439,360 | +0.80(+0.72%) |
Sep 08, 2023 | 112.16 | 112.24 | 110.97 | 111.14 | 465,936 | -0.75(-0.67%) |
Sep 07, 2023 | 113.67 | 113.93 | 111.63 | 111.90 | 770,217 | -1.68(-1.48%) |
Sep 06, 2023 | 113.98 | 114.41 | 113.45 | 113.58 | 821,278 | -0.34(-0.30%) |
Sep 05, 2023 | 113.36 | 114.65 | 113.13 | 113.91 | 850,211 | -0.04(-0.04%) |
Sep 01, 2023 | 113.04 | 114.47 | 113.04 | 113.95 | 920,003 | +1.46(+1.30%) |
Aug 31, 2023 | 114.04 | 114.24 | 112.31 | 112.49 | 853,514 | -1.24(-1.09%) |
Aug 30, 2023 | 114.20 | 114.44 | 113.57 | 113.73 | 432,365 | +0.14(+0.12%) |
Aug 29, 2023 | 114.11 | 114.16 | 113.03 | 113.60 | 615,081 | -0.62(-0.55%) |
Aug 28, 2023 | 113.28 | 114.63 | 113.28 | 114.22 | 443,769 | +0.51(+0.44%) |
Aug 25, 2023 | 114.59 | 114.59 | 112.98 | 113.72 | 362,158 | -0.22(-0.19%) |
Aug 24, 2023 | 112.78 | 114.55 | 112.78 | 113.93 | 744,953 | +1.05(+0.93%) |
Aug 23, 2023 | 112.49 | 113.21 | 111.59 | 112.88 | 657,696 | +0.75(+0.67%) |
Aug 22, 2023 | 112.31 | 113.29 | 110.76 | 112.13 | 659,905 | -0.11(-0.10%) |
Aug 21, 2023 | 113.08 | 113.50 | 111.68 | 112.24 | 779,807 | -0.71(-0.63%) |
Aug 18, 2023 | 114.16 | 114.45 | 112.63 | 112.95 | 1,280,979 | -1.12(-0.98%) |
Aug 17, 2023 | 118.68 | 119.54 | 114.01 | 114.07 | 1,118,127 | -4.81(-4.05%) |
Aug 16, 2023 | 120.93 | 120.93 | 118.70 | 118.89 | 695,599 | -2.05(-1.69%) |
Aug 15, 2023 | 120.79 | 122.06 | 120.72 | 120.93 | 704,840 | -0.31(-0.25%) |
Aug 14, 2023 | 119.84 | 122.05 | 119.73 | 121.24 | 779,553 | +1.91(+1.60%) |
Aug 11, 2023 | 119.46 | 119.61 | 118.92 | 119.33 | 1,279,808 | -0.02(-0.02%) |
Aug 10, 2023 | 120.07 | 120.57 | 118.80 | 119.35 | 907,171 | -0.87(-0.72%) |
Aug 09, 2023 | 120.80 | 121.42 | 120.05 | 120.22 | 686,520 | -0.40(-0.33%) |
Aug 08, 2023 | 121.88 | 121.69 | 119.66 | 120.62 | 1,048,971 | -1.34(-1.10%) |
Aug 07, 2023 | 121.48 | 122.59 | 121.27 | 121.97 | 695,769 | +0.63(+0.52%) |
Aug 04, 2023 | 123.51 | 123.51 | 121.28 | 121.33 | 897,292 | -1.83(-1.49%) |
Aug 03, 2023 | 122.34 | 123.80 | 121.44 | 123.16 | 788,846 | +0.82(+0.67%) |
Aug 02, 2023 | 121.60 | 122.44 | 120.77 | 122.34 | 756,466 | +0.38(+0.31%) |
Aug 01, 2023 | 120.63 | 122.68 | 119.40 | 121.97 | 1,114,444 | +2.23(+1.86%) |
Jul 31, 2023 | 119.73 | 119.89 | 118.54 | 119.74 | 1,014,963 | +0.14(+0.12%) |
Jul 28, 2023 | 112.89 | 120.25 | 112.89 | 119.60 | 1,473,275 | +6.90(+6.13%) |
Jul 27, 2023 | 115.33 | 115.53 | 112.50 | 112.70 | 1,375,605 | -2.54(-2.21%) |
Jul 26, 2023 | 114.85 | 115.75 | 114.65 | 115.24 | 609,963 | +0.31(+0.27%) |
Jul 25, 2023 | 113.96 | 114.97 | 113.76 | 114.93 | 657,214 | +0.35(+0.30%) |
Jul 24, 2023 | 114.37 | 115.21 | 113.88 | 114.59 | 518,192 | +0.04(+0.03%) |
Jul 21, 2023 | 115.60 | 115.60 | 114.42 | 114.55 | 926,985 | -0.41(-0.36%) |
Jul 20, 2023 | 114.31 | 115.13 | 114.20 | 114.96 | 580,286 | +0.21(+0.18%) |
Jul 19, 2023 | 114.70 | 115.45 | 114.15 | 114.75 | 955,785 | +0.46(+0.41%) |
Jul 18, 2023 | 112.80 | 114.53 | 112.80 | 114.29 | 1,079,476 | +1.22(+1.08%) |
Jul 17, 2023 | 112.04 | 113.47 | 111.69 | 113.07 | 505,740 | +1.04(+0.93%) |
Jul 14, 2023 | 111.25 | 112.22 | 110.62 | 112.04 | 563,427 | +0.69(+0.62%) |
Jul 13, 2023 | 111.65 | 111.85 | 110.84 | 111.34 | 485,710 | +0.34(+0.30%) |
Jul 12, 2023 | 112.93 | 113.16 | 110.93 | 111.01 | 666,398 | -1.45(-1.29%) |
Jul 11, 2023 | 111.60 | 112.53 | 111.17 | 112.46 | 561,289 | +1.10(+0.99%) |
Jul 10, 2023 | 110.72 | 111.91 | 110.72 | 111.36 | 536,694 | +0.56(+0.51%) |
Jul 07, 2023 | 109.78 | 111.39 | 108.98 | 110.80 | 902,617 | +0.49(+0.45%) |
Jul 06, 2023 | 110.69 | 111.12 | 110.04 | 110.31 | 785,847 | -0.71(-0.64%) |
Jul 05, 2023 | 110.13 | 111.53 | 109.92 | 111.02 | 907,978 | +0.27(+0.24%) |