Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 119.32 | 119.94 | 114.59 | 114.76 | 632,444 | -2.46(-2.10%) |
Sep 28, 2023 | 115.69 | 117.95 | 114.20 | 117.23 | 923,564 | +3.17(+2.78%) |
Sep 27, 2023 | 113.00 | 114.99 | 112.72 | 114.06 | 534,986 | +1.97(+1.76%) |
Sep 26, 2023 | 111.70 | 112.83 | 111.48 | 112.09 | 496,284 | -0.89(-0.79%) |
Sep 25, 2023 | 111.38 | 113.42 | 112.44 | 112.98 | 478,693 | +0.36(+0.32%) |
Sep 22, 2023 | 113.34 | 114.23 | 112.42 | 112.62 | 694,507 | -0.72(-0.63%) |
Sep 21, 2023 | 115.20 | 115.53 | 113.27 | 113.34 | 556,631 | -3.05(-2.62%) |
Sep 20, 2023 | 117.15 | 119.91 | 116.31 | 116.38 | 442,133 | +0.17(+0.14%) |
Sep 19, 2023 | 117.89 | 118.47 | 115.76 | 116.22 | 785,826 | -3.04(-2.55%) |
Sep 18, 2023 | 119.01 | 120.11 | 117.51 | 119.26 | 461,623 | +0.03(+0.02%) |
Sep 15, 2023 | 118.89 | 119.41 | 117.67 | 119.23 | 854,484 | +0.08(+0.07%) |
Sep 14, 2023 | 118.06 | 120.29 | 117.78 | 119.15 | 2,335,181 | +2.84(+2.44%) |
Sep 13, 2023 | 117.51 | 118.11 | 115.63 | 116.31 | 520,501 | -1.71(-1.45%) |
Sep 12, 2023 | 118.81 | 120.25 | 117.81 | 118.01 | 623,766 | -1.44(-1.20%) |
Sep 11, 2023 | 121.31 | 121.31 | 119.00 | 119.45 | 573,093 | -0.65(-0.54%) |
Sep 08, 2023 | 122.37 | 123.43 | 119.80 | 120.10 | 501,401 | -2.26(-1.85%) |
Sep 07, 2023 | 123.71 | 124.48 | 119.72 | 122.36 | 958,131 | -2.74(-2.19%) |
Sep 06, 2023 | 123.79 | 126.60 | 123.22 | 125.10 | 794,150 | +0.87(+0.70%) |
Sep 05, 2023 | 128.40 | 128.94 | 124.16 | 124.22 | 723,348 | -4.45(-3.46%) |
Sep 01, 2023 | 126.90 | 128.99 | 126.30 | 128.68 | 474,960 | +3.00(+2.39%) |
Aug 31, 2023 | 125.64 | 127.38 | 125.25 | 125.68 | 737,054 | +0.60(+0.48%) |
Aug 30, 2023 | 121.94 | 125.86 | 121.65 | 125.08 | 806,603 | +3.48(+2.86%) |
Aug 29, 2023 | 118.36 | 121.85 | 118.12 | 121.59 | 547,859 | +3.23(+2.73%) |
Aug 28, 2023 | 116.43 | 118.57 | 116.43 | 118.36 | 354,012 | +2.79(+2.42%) |
Aug 25, 2023 | 114.81 | 116.00 | 113.94 | 115.57 | 383,200 | +1.50(+1.32%) |
Aug 24, 2023 | 115.46 | 116.28 | 113.99 | 114.06 | 392,505 | -2.75(-2.36%) |
Aug 23, 2023 | 114.49 | 117.10 | 114.08 | 116.82 | 524,325 | +2.64(+2.31%) |
Aug 22, 2023 | 115.06 | 115.26 | 114.09 | 114.18 | 375,628 | -0.55(-0.48%) |
Aug 21, 2023 | 116.06 | 116.43 | 113.87 | 114.73 | 709,192 | -1.17(-1.01%) |
Aug 18, 2023 | 116.56 | 116.87 | 115.22 | 115.91 | 799,933 | -2.15(-1.82%) |
Aug 17, 2023 | 117.13 | 119.04 | 116.82 | 118.06 | 691,210 | +1.18(+1.01%) |
Aug 16, 2023 | 117.16 | 118.51 | 116.51 | 116.88 | 507,186 | -0.78(-0.66%) |
Aug 15, 2023 | 120.11 | 120.59 | 117.09 | 117.66 | 715,856 | -3.63(-2.99%) |
Aug 14, 2023 | 123.28 | 123.58 | 120.72 | 121.28 | 652,631 | -2.29(-1.85%) |
Aug 11, 2023 | 124.88 | 125.17 | 123.48 | 123.57 | 427,115 | -1.25(-1.00%) |
Aug 10, 2023 | 125.36 | 127.11 | 124.68 | 124.82 | 447,840 | -0.35(-0.28%) |
Aug 09, 2023 | 125.57 | 126.28 | 124.21 | 125.17 | 547,775 | +0.42(+0.33%) |
Aug 08, 2023 | 125.03 | 125.42 | 123.91 | 124.75 | 460,548 | -1.65(-1.30%) |
Aug 07, 2023 | 125.20 | 127.06 | 125.13 | 126.40 | 499,897 | +1.27(+1.01%) |
Aug 04, 2023 | 125.20 | 126.37 | 124.09 | 125.13 | 514,440 | +0.87(+0.70%) |
Aug 03, 2023 | 126.65 | 127.02 | 123.76 | 124.26 | 625,884 | -3.13(-2.45%) |
Aug 02, 2023 | 128.05 | 129.57 | 126.75 | 127.39 | 434,563 | -1.68(-1.30%) |
Aug 01, 2023 | 129.23 | 132.07 | 128.38 | 129.07 | 520,793 | +0.22(+0.17%) |
Jul 31, 2023 | 129.33 | 130.90 | 128.48 | 128.85 | 805,565 | +0.58(+0.45%) |
Jul 28, 2023 | 129.64 | 129.64 | 126.83 | 128.27 | 958,892 | -0.04(-0.03%) |
Jul 27, 2023 | 130.69 | 131.14 | 126.29 | 128.31 | 918,713 | -4.14(-3.13%) |
Jul 26, 2023 | 134.05 | 135.28 | 131.63 | 132.45 | 725,816 | -2.45(-1.82%) |
Jul 25, 2023 | 132.95 | 135.97 | 132.80 | 134.90 | 582,210 | +1.25(+0.93%) |
Jul 24, 2023 | 132.18 | 134.44 | 131.73 | 133.65 | 536,967 | +1.68(+1.28%) |
Jul 21, 2023 | 134.66 | 134.66 | 131.80 | 131.97 | 618,140 | -2.58(-1.92%) |
Jul 20, 2023 | 135.53 | 135.89 | 133.68 | 134.55 | 559,910 | -0.86(-0.64%) |
Jul 19, 2023 | 134.37 | 135.91 | 133.90 | 135.41 | 465,585 | +1.11(+0.83%) |
Jul 18, 2023 | 132.23 | 134.37 | 131.91 | 134.30 | 432,534 | +2.42(+1.84%) |
Jul 17, 2023 | 130.59 | 132.28 | 129.95 | 131.88 | 397,288 | +1.38(+1.05%) |
Jul 14, 2023 | 131.09 | 131.09 | 128.90 | 130.50 | 412,643 | -0.16(-0.12%) |
Jul 13, 2023 | 129.70 | 131.26 | 128.12 | 130.66 | 434,986 | +1.28(+0.99%) |
Jul 12, 2023 | 131.89 | 132.50 | 128.56 | 129.38 | 516,857 | -0.94(-0.72%) |
Jul 11, 2023 | 128.96 | 131.17 | 128.18 | 130.32 | 590,320 | +2.63(+2.06%) |
Jul 10, 2023 | 125.88 | 128.31 | 125.63 | 127.69 | 523,042 | +1.10(+0.87%) |
Jul 07, 2023 | 124.97 | 128.09 | 124.95 | 126.58 | 492,978 | +1.43(+1.15%) |
Jul 06, 2023 | 124.64 | 125.99 | 123.41 | 125.15 | 457,364 | -0.63(-0.50%) |
Jul 05, 2023 | 127.53 | 127.89 | 125.75 | 125.78 | 381,101 | -2.66(-2.07%) |