Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 115.36 | 115.36 | 114.92 | 115.01 | 16,817 | +0.05(+0.04%) |
Sep 28, 2023 | 114.91 | 115.18 | 114.75 | 114.97 | 48,102 | +0.50(+0.44%) |
Sep 27, 2023 | 114.34 | 114.47 | 114.17 | 114.47 | 27,435 | -0.10(-0.08%) |
Sep 26, 2023 | 114.92 | 114.92 | 114.55 | 114.56 | 65,926 | -0.47(-0.41%) |
Sep 25, 2023 | 115.09 | 115.12 | 115.02 | 115.03 | 57,926 | -0.26(-0.23%) |
Sep 22, 2023 | 115.52 | 115.64 | 115.26 | 115.30 | 11,335 | -0.57(-0.49%) |
Sep 21, 2023 | 115.48 | 115.95 | 114.69 | 115.86 | 15,808 | -0.39(-0.34%) |
Sep 20, 2023 | 116.52 | 116.92 | 116.20 | 116.25 | 11,421 | -0.38(-0.33%) |
Sep 19, 2023 | 116.81 | 116.85 | 116.57 | 116.64 | 84,037 | +0.03(+0.02%) |
Sep 18, 2023 | 116.59 | 116.76 | 116.47 | 116.61 | 34,887 | -0.04(-0.03%) |
Sep 15, 2023 | 116.70 | 116.87 | 116.54 | 116.65 | 46,823 | -0.16(-0.13%) |
Sep 14, 2023 | 117.09 | 117.09 | 116.72 | 116.80 | 29,249 | -0.71(-0.61%) |
Sep 13, 2023 | 117.64 | 117.74 | 117.48 | 117.52 | 10,031 | -0.09(-0.08%) |
Sep 12, 2023 | 117.42 | 117.62 | 117.35 | 117.61 | 18,543 | -0.17(-0.14%) |
Sep 11, 2023 | 117.87 | 118.07 | 117.70 | 117.78 | 18,918 | +0.59(+0.50%) |
Sep 08, 2023 | 117.53 | 117.58 | 117.17 | 117.19 | 20,005 | -0.10(-0.09%) |
Sep 07, 2023 | 117.37 | 117.45 | 117.19 | 117.29 | 6,717 | -0.26(-0.22%) |
Sep 06, 2023 | 117.89 | 118.02 | 117.41 | 117.56 | 20,487 | -0.53(-0.45%) |
Sep 05, 2023 | 118.40 | 118.40 | 118.08 | 118.08 | 6,659 | -0.32(-0.27%) |
Sep 01, 2023 | 118.95 | 118.95 | 118.34 | 118.40 | 23,144 | -0.73(-0.61%) |
Aug 31, 2023 | 119.22 | 119.22 | 118.99 | 119.13 | 5,909 | -0.31(-0.26%) |
Aug 30, 2023 | 119.66 | 119.79 | 119.44 | 119.44 | 14,933 | +0.53(+0.45%) |
Aug 29, 2023 | 117.97 | 118.95 | 117.97 | 118.91 | 5,255 | +0.46(+0.39%) |
Aug 28, 2023 | 118.22 | 118.45 | 118.15 | 118.45 | 19,401 | +0.18(+0.15%) |
Aug 25, 2023 | 118.33 | 118.72 | 118.03 | 118.27 | 13,435 | -0.02(-0.02%) |
Aug 24, 2023 | 118.64 | 118.91 | 118.29 | 118.29 | 11,980 | -1.20(-1.01%) |
Aug 23, 2023 | 118.98 | 119.53 | 118.98 | 119.49 | 14,016 | -0.10(-0.08%) |
Aug 22, 2023 | 119.53 | 119.71 | 119.36 | 119.58 | 12,687 | -0.29(-0.24%) |
Aug 21, 2023 | 119.66 | 119.88 | 119.49 | 119.88 | 26,535 | +0.21(+0.18%) |
Aug 18, 2023 | 119.37 | 119.77 | 119.37 | 119.67 | 4,253 | +0.03(+0.03%) |
Aug 17, 2023 | 119.99 | 119.99 | 119.58 | 119.63 | 2,167 | +0.19(+0.16%) |
Aug 16, 2023 | 119.53 | 119.78 | 119.44 | 119.44 | 3,851 | +0.26(+0.22%) |
Aug 15, 2023 | 119.50 | 119.64 | 119.17 | 119.18 | 4,940 | +0.13(+0.11%) |
Aug 14, 2023 | 118.58 | 119.22 | 118.38 | 119.05 | 2,917 | -0.12(-0.10%) |
Aug 11, 2023 | 119.21 | 119.32 | 119.07 | 119.17 | 11,216 | +0.20(+0.17%) |
Aug 10, 2023 | 119.82 | 119.82 | 118.95 | 118.97 | 2,999 | -0.40(-0.34%) |
Aug 09, 2023 | 119.45 | 119.62 | 119.21 | 119.37 | 6,973 | -0.21(-0.18%) |
Aug 08, 2023 | 119.35 | 119.64 | 118.95 | 119.58 | 14,079 | -0.39(-0.33%) |
Aug 07, 2023 | 119.77 | 119.97 | 119.73 | 119.97 | 9,694 | +0.41(+0.34%) |
Aug 04, 2023 | 119.89 | 119.98 | 119.54 | 119.56 | 69,917 | +0.40(+0.34%) |
Aug 03, 2023 | 118.80 | 119.29 | 118.80 | 119.16 | 17,472 | -0.18(-0.15%) |
Aug 02, 2023 | 119.03 | 119.38 | 118.93 | 119.34 | 7,340 | -0.41(-0.34%) |
Aug 01, 2023 | 119.82 | 119.82 | 119.50 | 119.75 | 6,820 | -0.60(-0.50%) |
Jul 31, 2023 | 120.32 | 120.60 | 120.32 | 120.35 | 16,843 | -0.20(-0.17%) |
Jul 28, 2023 | 120.51 | 120.76 | 120.48 | 120.55 | 3,055 | +0.72(+0.60%) |
Jul 27, 2023 | 120.54 | 120.61 | 119.83 | 119.83 | 4,393 | -1.50(-1.23%) |
Jul 26, 2023 | 121.02 | 121.45 | 120.95 | 121.33 | 8,667 | +0.46(+0.38%) |
Jul 25, 2023 | 120.17 | 120.87 | 120.17 | 120.87 | 6,805 | +0.77(+0.64%) |
Jul 24, 2023 | 120.30 | 120.30 | 119.96 | 120.10 | 6,955 | -0.42(-0.35%) |
Jul 21, 2023 | 120.48 | 120.55 | 120.28 | 120.53 | 11,951 | +0.04(+0.03%) |
Jul 20, 2023 | 120.43 | 120.53 | 120.31 | 120.49 | 8,168 | -0.61(-0.51%) |
Jul 19, 2023 | 120.94 | 121.10 | 120.59 | 121.10 | 8,984 | -0.99(-0.81%) |
Jul 18, 2023 | 122.62 | 122.62 | 122.04 | 122.09 | 4,454 | -0.40(-0.32%) |
Jul 17, 2023 | 122.25 | 122.54 | 122.23 | 122.48 | 14,851 | -0.09(-0.07%) |
Jul 14, 2023 | 122.84 | 122.84 | 122.51 | 122.57 | 6,457 | -0.42(-0.34%) |
Jul 13, 2023 | 122.47 | 122.99 | 122.47 | 122.99 | 16,447 | +1.38(+1.13%) |
Jul 12, 2023 | 121.52 | 121.68 | 121.47 | 121.61 | 7,241 | +0.66(+0.55%) |
Jul 11, 2023 | 120.85 | 121.00 | 120.64 | 120.95 | 6,673 | +0.69(+0.58%) |
Jul 10, 2023 | 119.55 | 120.41 | 119.55 | 120.25 | 7,016 | +0.21(+0.18%) |
Jul 07, 2023 | 119.82 | 120.17 | 119.73 | 120.04 | 14,602 | +0.95(+0.80%) |
Jul 06, 2023 | 118.77 | 119.20 | 118.77 | 119.09 | 5,720 | +0.37(+0.31%) |
Jul 05, 2023 | 118.98 | 118.98 | 118.70 | 118.72 | 3,091 | +0.09(+0.07%) |