Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 115.67 | 115.67 | 115.22 | 115.32 | 16,772 | +0.05(+0.04%) |
Sep 28, 2023 | 115.21 | 115.49 | 115.06 | 115.27 | 47,973 | +0.50(+0.44%) |
Sep 27, 2023 | 114.64 | 114.77 | 114.48 | 114.77 | 27,362 | -0.10(-0.09%) |
Sep 26, 2023 | 115.22 | 115.22 | 114.86 | 114.87 | 65,750 | -0.47(-0.41%) |
Sep 25, 2023 | 115.40 | 115.43 | 115.33 | 115.34 | 57,772 | -0.27(-0.23%) |
Sep 22, 2023 | 115.83 | 115.95 | 115.57 | 115.61 | 11,305 | -0.57(-0.49%) |
Sep 21, 2023 | 115.79 | 116.26 | 115.00 | 116.17 | 15,766 | -0.39(-0.34%) |
Sep 20, 2023 | 116.83 | 117.23 | 116.51 | 116.57 | 11,391 | -0.38(-0.33%) |
Sep 19, 2023 | 117.13 | 117.16 | 116.88 | 116.95 | 83,812 | +0.03(+0.02%) |
Sep 18, 2023 | 116.90 | 117.08 | 116.78 | 116.92 | 34,794 | -0.04(-0.03%) |
Sep 15, 2023 | 117.01 | 117.19 | 116.85 | 116.96 | 46,698 | -0.16(-0.13%) |
Sep 14, 2023 | 117.40 | 117.40 | 117.03 | 117.12 | 29,171 | -0.72(-0.61%) |
Sep 13, 2023 | 117.96 | 118.06 | 117.79 | 117.83 | 10,005 | -0.09(-0.08%) |
Sep 12, 2023 | 117.73 | 117.93 | 117.67 | 117.92 | 18,493 | -0.17(-0.14%) |
Sep 11, 2023 | 118.19 | 118.38 | 118.02 | 118.09 | 18,867 | +0.59(+0.50%) |
Sep 08, 2023 | 117.84 | 117.89 | 117.48 | 117.50 | 19,952 | -0.10(-0.09%) |
Sep 07, 2023 | 117.69 | 117.76 | 117.50 | 117.61 | 6,699 | -0.27(-0.23%) |
Sep 06, 2023 | 118.20 | 118.33 | 117.72 | 117.87 | 20,433 | -0.53(-0.45%) |
Sep 05, 2023 | 118.72 | 118.72 | 118.39 | 118.40 | 6,641 | -0.32(-0.27%) |
Sep 01, 2023 | 119.27 | 119.27 | 118.66 | 118.72 | 23,082 | -0.73(-0.61%) |
Aug 31, 2023 | 119.53 | 119.54 | 119.31 | 119.44 | 5,893 | -0.32(-0.26%) |
Aug 30, 2023 | 119.98 | 120.11 | 119.76 | 119.76 | 14,894 | +0.53(+0.45%) |
Aug 29, 2023 | 118.28 | 119.27 | 118.28 | 119.23 | 5,241 | +0.46(+0.39%) |
Aug 28, 2023 | 118.54 | 118.77 | 118.47 | 118.77 | 19,349 | +0.18(+0.15%) |
Aug 25, 2023 | 118.64 | 119.03 | 118.35 | 118.58 | 13,399 | -0.02(-0.02%) |
Aug 24, 2023 | 118.96 | 119.23 | 118.61 | 118.61 | 11,948 | -1.20(-1.00%) |
Aug 23, 2023 | 119.30 | 119.85 | 119.30 | 119.81 | 13,979 | -0.10(-0.08%) |
Aug 22, 2023 | 119.85 | 120.03 | 119.68 | 119.91 | 12,653 | -0.29(-0.24%) |
Aug 21, 2023 | 119.97 | 120.20 | 119.81 | 120.20 | 26,464 | +0.21(+0.18%) |
Aug 18, 2023 | 119.69 | 120.09 | 119.69 | 119.98 | 4,242 | +0.03(+0.03%) |
Aug 17, 2023 | 120.31 | 120.31 | 119.90 | 119.95 | 2,161 | +0.19(+0.16%) |
Aug 16, 2023 | 119.85 | 120.10 | 119.76 | 119.76 | 3,841 | +0.26(+0.22%) |
Aug 15, 2023 | 119.82 | 119.97 | 119.49 | 119.50 | 4,926 | +0.13(+0.11%) |
Aug 14, 2023 | 118.90 | 119.54 | 118.69 | 119.37 | 2,909 | -0.12(-0.10%) |
Aug 11, 2023 | 119.53 | 119.64 | 119.39 | 119.49 | 11,186 | +0.21(+0.17%) |
Aug 10, 2023 | 120.14 | 120.14 | 119.27 | 119.28 | 2,991 | -0.40(-0.34%) |
Aug 09, 2023 | 119.77 | 119.94 | 119.53 | 119.69 | 6,954 | -0.21(-0.18%) |
Aug 08, 2023 | 119.67 | 119.95 | 119.27 | 119.90 | 14,041 | -0.39(-0.33%) |
Aug 07, 2023 | 120.09 | 120.29 | 120.05 | 120.29 | 9,668 | +0.41(+0.34%) |
Aug 04, 2023 | 120.21 | 120.30 | 119.86 | 119.88 | 69,730 | +0.41(+0.34%) |
Aug 03, 2023 | 119.11 | 119.61 | 119.11 | 119.48 | 17,425 | -0.19(-0.15%) |
Aug 02, 2023 | 119.35 | 119.70 | 119.25 | 119.66 | 7,321 | -0.41(-0.34%) |
Aug 01, 2023 | 120.14 | 120.14 | 119.82 | 120.07 | 6,802 | -0.61(-0.50%) |
Jul 31, 2023 | 120.64 | 120.92 | 120.64 | 120.67 | 16,798 | -0.20(-0.17%) |
Jul 28, 2023 | 120.83 | 121.08 | 120.80 | 120.88 | 3,047 | +0.72(+0.60%) |
Jul 27, 2023 | 120.86 | 120.93 | 120.15 | 120.15 | 4,382 | -1.50(-1.23%) |
Jul 26, 2023 | 121.34 | 121.78 | 121.27 | 121.65 | 8,644 | +0.46(+0.38%) |
Jul 25, 2023 | 120.49 | 121.19 | 120.49 | 121.19 | 6,787 | +0.77(+0.64%) |
Jul 24, 2023 | 120.63 | 120.63 | 120.28 | 120.43 | 6,937 | -0.42(-0.35%) |
Jul 21, 2023 | 120.80 | 120.87 | 120.60 | 120.85 | 11,919 | +0.04(+0.03%) |
Jul 20, 2023 | 120.75 | 120.85 | 120.63 | 120.81 | 8,146 | -0.61(-0.51%) |
Jul 19, 2023 | 121.26 | 121.43 | 120.91 | 121.42 | 8,960 | -0.99(-0.81%) |
Jul 18, 2023 | 122.95 | 122.95 | 122.36 | 122.42 | 4,442 | -0.40(-0.32%) |
Jul 17, 2023 | 122.58 | 122.87 | 122.56 | 122.81 | 14,812 | -0.09(-0.07%) |
Jul 14, 2023 | 123.17 | 123.17 | 122.84 | 122.90 | 6,440 | -0.42(-0.34%) |
Jul 13, 2023 | 122.80 | 123.32 | 122.80 | 123.32 | 16,403 | +1.38(+1.13%) |
Jul 12, 2023 | 121.85 | 122.00 | 121.80 | 121.94 | 7,222 | +0.67(+0.55%) |
Jul 11, 2023 | 121.17 | 121.32 | 120.96 | 121.27 | 6,655 | +0.70(+0.58%) |
Jul 10, 2023 | 119.87 | 120.73 | 119.87 | 120.58 | 6,997 | +0.22(+0.18%) |
Jul 07, 2023 | 120.14 | 120.49 | 120.05 | 120.36 | 14,563 | +0.96(+0.80%) |
Jul 06, 2023 | 119.08 | 119.52 | 119.08 | 119.41 | 5,704 | +0.37(+0.31%) |
Jul 05, 2023 | 119.30 | 119.30 | 119.02 | 119.04 | 3,082 | +0.09(+0.07%) |