Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 112.52 | 112.56 | 110.85 | 111.23 | 1,840,321 | -0.18(-0.16%) |
Sep 28, 2023 | 109.89 | 112.08 | 109.85 | 111.41 | 1,970,379 | +1.49(+1.36%) |
Sep 27, 2023 | 110.37 | 110.66 | 109.03 | 109.91 | 2,280,476 | -0.23(-0.21%) |
Sep 26, 2023 | 110.29 | 111.65 | 110.09 | 110.14 | 1,407,308 | -1.20(-1.08%) |
Sep 25, 2023 | 110.17 | 111.44 | 110.80 | 111.34 | 992,668 | +0.53(+0.48%) |
Sep 22, 2023 | 109.15 | 111.56 | 108.53 | 110.82 | 2,061,488 | +1.67(+1.53%) |
Sep 21, 2023 | 111.44 | 111.60 | 108.92 | 109.15 | 1,335,041 | -2.72(-2.44%) |
Sep 20, 2023 | 112.48 | 112.87 | 111.57 | 111.87 | 1,754,258 | +0.16(+0.14%) |
Sep 19, 2023 | 111.77 | 112.63 | 111.13 | 111.71 | 2,234,304 | -0.38(-0.34%) |
Sep 18, 2023 | 114.39 | 114.39 | 112.06 | 112.09 | 1,827,748 | -3.20(-2.78%) |
Sep 15, 2023 | 113.82 | 121.27 | 112.83 | 115.29 | 6,926,431 | +1.02(+0.90%) |
Sep 14, 2023 | 113.19 | 114.70 | 111.08 | 114.27 | 1,825,535 | +1.44(+1.28%) |
Sep 13, 2023 | 109.42 | 115.28 | 108.42 | 112.83 | 2,533,921 | +0.65(+0.58%) |
Sep 12, 2023 | 112.80 | 113.36 | 111.48 | 112.18 | 2,045,892 | -0.32(-0.28%) |
Sep 11, 2023 | 113.68 | 113.78 | 112.02 | 112.50 | 2,058,451 | -0.89(-0.78%) |
Sep 08, 2023 | 115.39 | 115.59 | 113.11 | 113.38 | 1,799,328 | -2.26(-1.95%) |
Sep 07, 2023 | 117.34 | 117.38 | 115.47 | 115.64 | 1,324,025 | -1.67(-1.42%) |
Sep 06, 2023 | 117.72 | 118.03 | 115.91 | 117.31 | 1,677,819 | -0.79(-0.67%) |
Sep 05, 2023 | 120.99 | 121.89 | 118.04 | 118.10 | 1,277,411 | -3.16(-2.61%) |
Sep 01, 2023 | 122.04 | 123.02 | 120.89 | 121.26 | 845,173 | +0.83(+0.69%) |
Aug 31, 2023 | 122.46 | 122.47 | 120.01 | 120.43 | 2,890,477 | -1.60(-1.31%) |
Aug 30, 2023 | 121.69 | 122.29 | 120.98 | 122.03 | 1,164,089 | +0.66(+0.54%) |
Aug 29, 2023 | 119.49 | 121.64 | 118.97 | 121.37 | 842,809 | +2.09(+1.75%) |
Aug 28, 2023 | 119.31 | 120.30 | 118.71 | 119.28 | 1,058,064 | +0.24(+0.20%) |
Aug 25, 2023 | 119.16 | 120.18 | 117.89 | 119.04 | 1,280,122 | +0.19(+0.16%) |
Aug 24, 2023 | 118.73 | 120.14 | 117.95 | 118.86 | 2,056,836 | +0.36(+0.30%) |
Aug 23, 2023 | 117.88 | 118.52 | 117.08 | 118.50 | 1,296,140 | +1.48(+1.27%) |
Aug 22, 2023 | 117.22 | 117.98 | 116.71 | 117.02 | 1,429,869 | -1.21(-1.03%) |
Aug 21, 2023 | 118.86 | 118.94 | 117.08 | 118.23 | 2,261,279 | -0.39(-0.33%) |
Aug 18, 2023 | 119.55 | 120.09 | 118.40 | 118.62 | 1,813,511 | -1.59(-1.32%) |
Aug 17, 2023 | 121.35 | 122.00 | 120.02 | 120.21 | 2,192,458 | -0.51(-0.42%) |
Aug 16, 2023 | 121.34 | 123.00 | 119.73 | 120.72 | 3,406,972 | -4.27(-3.41%) |
Aug 15, 2023 | 125.64 | 126.50 | 124.44 | 124.98 | 2,308,020 | -1.00(-0.79%) |
Aug 14, 2023 | 124.76 | 127.32 | 124.53 | 125.98 | 1,590,836 | -0.21(-0.17%) |
Aug 11, 2023 | 126.10 | 127.14 | 125.68 | 126.19 | 1,263,410 | -0.79(-0.62%) |
Aug 10, 2023 | 127.32 | 129.30 | 126.63 | 126.97 | 1,523,950 | +0.02(+0.02%) |
Aug 09, 2023 | 127.48 | 128.73 | 126.85 | 126.95 | 1,795,593 | -0.72(-0.56%) |
Aug 08, 2023 | 126.02 | 127.95 | 124.41 | 127.67 | 2,538,670 | +1.83(+1.45%) |
Aug 07, 2023 | 126.06 | 127.21 | 125.03 | 125.84 | 1,494,897 | +0.21(+0.17%) |
Aug 04, 2023 | 124.77 | 126.49 | 124.42 | 125.63 | 1,829,193 | +1.24(+1.00%) |
Aug 03, 2023 | 126.62 | 126.62 | 124.31 | 124.39 | 1,751,914 | -2.65(-2.08%) |
Aug 02, 2023 | 121.35 | 128.04 | 120.86 | 127.03 | 2,668,837 | +5.20(+4.27%) |
Aug 01, 2023 | 121.13 | 122.92 | 119.82 | 121.83 | 1,663,816 | +0.71(+0.58%) |
Jul 31, 2023 | 123.72 | 123.79 | 120.57 | 121.12 | 2,388,765 | -4.26(-3.40%) |
Jul 28, 2023 | 126.57 | 126.83 | 122.51 | 125.38 | 3,155,571 | -0.61(-0.48%) |
Jul 27, 2023 | 129.18 | 129.31 | 125.98 | 125.99 | 2,596,290 | -1.80(-1.41%) |
Jul 26, 2023 | 124.34 | 127.85 | 122.74 | 127.79 | 2,520,854 | +1.15(+0.91%) |
Jul 25, 2023 | 124.34 | 128.86 | 123.49 | 126.63 | 2,211,170 | -0.41(-0.32%) |
Jul 24, 2023 | 126.94 | 128.70 | 126.51 | 127.04 | 2,011,870 | +0.10(+0.08%) |
Jul 21, 2023 | 123.89 | 127.62 | 122.49 | 126.94 | 3,939,154 | +3.05(+2.47%) |
Jul 20, 2023 | 122.85 | 124.24 | 122.48 | 123.89 | 2,290,993 | +1.46(+1.19%) |
Jul 19, 2023 | 119.37 | 122.69 | 119.22 | 122.43 | 2,438,853 | +3.50(+2.94%) |
Jul 18, 2023 | 117.75 | 119.15 | 117.37 | 118.92 | 1,369,996 | +1.30(+1.11%) |
Jul 17, 2023 | 119.31 | 119.34 | 117.03 | 117.62 | 1,129,040 | -1.49(-1.25%) |
Jul 14, 2023 | 118.91 | 119.75 | 117.62 | 119.11 | 1,232,000 | +0.40(+0.34%) |
Jul 13, 2023 | 120.12 | 120.23 | 118.36 | 118.72 | 1,236,344 | -0.65(-0.54%) |
Jul 12, 2023 | 119.36 | 119.85 | 118.52 | 119.36 | 1,604,899 | +1.51(+1.28%) |
Jul 11, 2023 | 117.67 | 118.35 | 117.02 | 117.85 | 1,102,608 | +0.12(+0.10%) |
Jul 10, 2023 | 116.11 | 118.89 | 115.94 | 117.73 | 1,899,254 | +1.35(+1.16%) |
Jul 07, 2023 | 117.05 | 118.45 | 116.27 | 116.38 | 1,501,299 | -1.42(-1.21%) |
Jul 06, 2023 | 115.74 | 118.26 | 115.04 | 117.80 | 1,635,314 | -1.06(-0.90%) |
Jul 05, 2023 | 118.32 | 119.64 | 117.97 | 118.86 | 1,252,864 | +0.18(+0.15%) |