Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 109.16 | 109.77 | 106.28 | 106.77 | 2,137,826 | -1.44(-1.33%) |
Sep 28, 2023 | 106.13 | 108.63 | 105.98 | 108.22 | 2,174,958 | +1.90(+1.79%) |
Sep 27, 2023 | 107.68 | 108.34 | 105.91 | 106.32 | 1,575,853 | -0.45(-0.42%) |
Sep 26, 2023 | 106.93 | 108.11 | 106.66 | 106.76 | 2,059,691 | -0.70(-0.66%) |
Sep 25, 2023 | 107.78 | 108.05 | 107.23 | 107.47 | 1,804,476 | -1.12(-1.03%) |
Sep 22, 2023 | 109.31 | 109.78 | 107.84 | 108.59 | 2,174,933 | +0.25(+0.23%) |
Sep 21, 2023 | 110.40 | 110.76 | 107.29 | 108.34 | 4,831,342 | -4.12(-3.67%) |
Sep 20, 2023 | 113.92 | 115.02 | 112.26 | 112.47 | 3,573,342 | -0.39(-0.34%) |
Sep 19, 2023 | 112.47 | 113.54 | 111.69 | 112.85 | 2,028,971 | +0.40(+0.35%) |
Sep 18, 2023 | 111.65 | 112.91 | 110.72 | 112.46 | 2,127,625 | +0.81(+0.73%) |
Sep 15, 2023 | 112.59 | 112.59 | 109.70 | 111.64 | 5,913,579 | -2.81(-2.46%) |
Sep 14, 2023 | 114.28 | 114.94 | 113.00 | 114.45 | 2,779,800 | +1.33(+1.18%) |
Sep 13, 2023 | 114.19 | 114.74 | 111.96 | 113.12 | 2,113,699 | -0.77(-0.68%) |
Sep 12, 2023 | 116.61 | 117.66 | 113.68 | 113.90 | 2,691,367 | -3.22(-2.75%) |
Sep 11, 2023 | 116.75 | 118.97 | 116.35 | 117.12 | 1,426,513 | +0.57(+0.49%) |
Sep 08, 2023 | 116.41 | 117.68 | 115.68 | 116.55 | 1,585,600 | +0.20(+0.17%) |
Sep 07, 2023 | 114.76 | 117.00 | 113.74 | 116.35 | 2,621,223 | +1.47(+1.28%) |
Sep 06, 2023 | 114.25 | 115.38 | 113.70 | 114.88 | 2,801,038 | +1.34(+1.18%) |
Sep 05, 2023 | 118.98 | 119.09 | 113.15 | 113.54 | 3,287,204 | -5.86(-4.91%) |
Sep 01, 2023 | 118.45 | 120.20 | 118.45 | 119.40 | 1,856,403 | +1.15(+0.98%) |
Aug 31, 2023 | 118.23 | 118.56 | 117.39 | 118.25 | 2,944,212 | +0.02(+0.02%) |
Aug 30, 2023 | 116.64 | 119.67 | 115.91 | 118.23 | 2,993,781 | +1.76(+1.51%) |
Aug 29, 2023 | 114.67 | 117.00 | 113.55 | 116.47 | 3,022,742 | +1.60(+1.39%) |
Aug 28, 2023 | 114.67 | 115.36 | 113.67 | 114.87 | 1,924,261 | +0.67(+0.59%) |
Aug 25, 2023 | 116.36 | 116.36 | 111.77 | 114.20 | 3,558,924 | -1.75(-1.51%) |
Aug 24, 2023 | 116.86 | 117.85 | 115.80 | 115.94 | 1,761,191 | -1.15(-0.98%) |
Aug 23, 2023 | 116.79 | 118.16 | 115.72 | 117.10 | 2,533,863 | +0.73(+0.62%) |
Aug 22, 2023 | 115.78 | 117.11 | 115.61 | 116.37 | 2,428,259 | +1.18(+1.03%) |
Aug 21, 2023 | 116.24 | 116.94 | 113.60 | 115.19 | 3,453,321 | -1.36(-1.17%) |
Aug 18, 2023 | 114.92 | 117.03 | 114.54 | 116.55 | 3,273,264 | +0.80(+0.70%) |
Aug 17, 2023 | 122.51 | 122.97 | 115.47 | 115.75 | 4,855,239 | -6.15(-5.05%) |
Aug 16, 2023 | 125.81 | 125.98 | 121.78 | 121.89 | 2,985,983 | -4.12(-3.27%) |
Aug 15, 2023 | 125.67 | 127.09 | 122.34 | 126.02 | 4,251,899 | +3.54(+2.89%) |
Aug 14, 2023 | 122.09 | 122.78 | 121.09 | 122.48 | 2,560,492 | +0.27(+0.22%) |
Aug 11, 2023 | 122.65 | 124.09 | 121.92 | 122.21 | 1,806,194 | -0.44(-0.36%) |
Aug 10, 2023 | 126.18 | 127.25 | 121.47 | 122.65 | 2,460,701 | -2.59(-2.07%) |
Aug 09, 2023 | 126.18 | 127.12 | 125.17 | 125.24 | 1,881,175 | -1.46(-1.15%) |
Aug 08, 2023 | 126.48 | 127.08 | 124.72 | 126.70 | 1,900,328 | +0.04(+0.03%) |
Aug 07, 2023 | 124.77 | 126.97 | 124.77 | 126.66 | 2,038,885 | +1.77(+1.42%) |
Aug 04, 2023 | 122.88 | 125.72 | 122.64 | 124.90 | 2,452,607 | +2.79(+2.29%) |
Aug 03, 2023 | 123.93 | 124.08 | 120.76 | 122.10 | 3,281,795 | -2.57(-2.06%) |
Aug 02, 2023 | 125.97 | 126.32 | 123.54 | 124.67 | 2,421,454 | -2.16(-1.70%) |
Aug 01, 2023 | 125.53 | 127.25 | 125.23 | 126.83 | 1,774,315 | +0.89(+0.71%) |
Jul 31, 2023 | 126.98 | 127.12 | 123.85 | 125.94 | 2,617,281 | -0.53(-0.42%) |
Jul 28, 2023 | 127.51 | 127.61 | 126.05 | 126.47 | 2,840,141 | +0.50(+0.39%) |
Jul 27, 2023 | 128.29 | 128.57 | 125.38 | 125.97 | 3,005,382 | -1.58(-1.24%) |
Jul 26, 2023 | 129.39 | 130.23 | 126.72 | 127.55 | 3,135,262 | -2.34(-1.80%) |
Jul 25, 2023 | 128.99 | 130.80 | 128.37 | 129.89 | 3,404,100 | +0.98(+0.76%) |
Jul 24, 2023 | 127.21 | 128.97 | 126.66 | 128.91 | 3,437,910 | +2.41(+1.91%) |
Jul 21, 2023 | 125.36 | 127.77 | 125.13 | 126.50 | 3,645,658 | +2.14(+1.72%) |
Jul 20, 2023 | 130.65 | 131.18 | 121.46 | 124.36 | 6,773,362 | -2.41(-1.90%) |
Jul 19, 2023 | 126.86 | 127.08 | 125.62 | 126.76 | 2,654,526 | -0.03(-0.02%) |
Jul 18, 2023 | 127.43 | 128.61 | 126.66 | 126.79 | 2,431,439 | -0.17(-0.13%) |
Jul 17, 2023 | 128.27 | 128.89 | 126.49 | 126.96 | 2,994,577 | -2.24(-1.73%) |
Jul 14, 2023 | 126.16 | 129.34 | 125.60 | 129.20 | 4,307,496 | +3.82(+3.04%) |
Jul 13, 2023 | 123.93 | 125.45 | 123.17 | 125.39 | 3,362,484 | +2.73(+2.22%) |
Jul 12, 2023 | 119.57 | 122.69 | 119.14 | 122.66 | 3,043,924 | +4.26(+3.60%) |
Jul 11, 2023 | 118.08 | 118.94 | 117.97 | 118.40 | 3,009,757 | +0.22(+0.18%) |
Jul 10, 2023 | 114.49 | 118.25 | 114.28 | 118.18 | 2,175,946 | +3.77(+3.29%) |
Jul 07, 2023 | 113.62 | 115.20 | 113.23 | 114.41 | 3,279,388 | +0.53(+0.46%) |
Jul 06, 2023 | 116.30 | 116.30 | 113.23 | 113.88 | 4,920,954 | -4.39(-3.71%) |
Jul 05, 2023 | 120.95 | 120.95 | 117.92 | 118.28 | 2,367,246 | -0.87(-0.73%) |