Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 106.31 | 106.56 | 104.59 | 105.13 | 7,578,909 | -0.23(-0.22%) |
Sep 28, 2023 | 103.25 | 105.80 | 102.50 | 105.36 | 7,446,843 | +1.52(+1.46%) |
Sep 27, 2023 | 104.21 | 104.49 | 102.58 | 103.84 | 8,980,463 | -0.26(-0.25%) |
Sep 26, 2023 | 106.34 | 106.59 | 103.53 | 104.09 | 13,298,668 | -3.40(-3.16%) |
Sep 25, 2023 | 107.64 | 107.47 | 106.74 | 107.49 | 8,471,954 | -0.72(-0.67%) |
Sep 22, 2023 | 109.17 | 109.77 | 107.70 | 108.21 | 11,236,263 | -0.40(-0.37%) |
Sep 21, 2023 | 110.67 | 111.66 | 108.51 | 108.61 | 12,747,032 | -3.41(-3.05%) |
Sep 20, 2023 | 111.97 | 113.84 | 111.62 | 112.02 | 8,845,623 | +0.10(+0.09%) |
Sep 19, 2023 | 111.63 | 112.89 | 110.87 | 111.92 | 9,605,844 | +0.56(+0.50%) |
Sep 18, 2023 | 112.57 | 113.61 | 110.74 | 111.37 | 11,825,076 | -1.69(-1.49%) |
Sep 15, 2023 | 113.33 | 114.34 | 111.66 | 113.06 | 23,390,250 | +0.25(+0.22%) |
Sep 14, 2023 | 112.65 | 114.28 | 111.11 | 112.81 | 19,992,592 | +1.81(+1.63%) |
Sep 13, 2023 | 107.51 | 112.09 | 107.39 | 111.00 | 27,361,900 | +2.21(+2.03%) |
Sep 12, 2023 | 111.24 | 112.45 | 106.50 | 108.79 | 69,078,968 | -16.97(-13.50%) |
Sep 11, 2023 | 126.07 | 126.46 | 123.79 | 125.76 | 22,182,918 | +0.39(+0.31%) |
Sep 08, 2023 | 123.86 | 125.74 | 123.42 | 125.37 | 10,693,130 | +1.22(+0.98%) |
Sep 07, 2023 | 122.90 | 125.02 | 121.68 | 124.15 | 11,951,598 | +0.75(+0.61%) |
Sep 06, 2023 | 122.14 | 123.65 | 121.81 | 123.40 | 8,793,969 | +0.35(+0.28%) |
Sep 05, 2023 | 121.52 | 123.35 | 120.27 | 123.05 | 11,168,626 | +3.03(+2.52%) |
Sep 01, 2023 | 120.10 | 120.78 | 119.19 | 120.02 | 6,236,785 | +0.54(+0.45%) |
Aug 31, 2023 | 120.09 | 121.07 | 119.22 | 119.49 | 9,385,183 | -0.72(-0.60%) |
Aug 30, 2023 | 119.82 | 120.82 | 119.25 | 120.21 | 5,643,785 | +0.47(+0.39%) |
Aug 29, 2023 | 120.04 | 120.30 | 117.64 | 119.75 | 12,008,325 | +3.78(+3.26%) |
Aug 28, 2023 | 115.50 | 116.83 | 114.83 | 115.97 | 4,547,652 | +0.77(+0.67%) |
Aug 25, 2023 | 112.06 | 115.28 | 111.89 | 115.19 | 8,824,277 | +3.13(+2.79%) |
Aug 24, 2023 | 118.78 | 118.83 | 111.57 | 112.06 | 12,085,891 | -4.89(-4.18%) |
Aug 23, 2023 | 116.22 | 119.55 | 111.27 | 116.96 | 16,636,945 | +1.29(+1.12%) |
Aug 22, 2023 | 116.63 | 116.80 | 114.86 | 115.67 | 4,998,058 | -0.05(-0.04%) |
Aug 21, 2023 | 116.02 | 116.47 | 114.33 | 115.72 | 5,852,747 | +0.13(+0.11%) |
Aug 18, 2023 | 113.64 | 116.11 | 113.10 | 115.59 | 9,483,856 | +1.57(+1.38%) |
Aug 17, 2023 | 114.87 | 115.91 | 113.50 | 114.02 | 6,230,499 | -0.46(-0.40%) |
Aug 16, 2023 | 116.28 | 116.93 | 114.41 | 114.48 | 5,764,737 | -1.94(-1.66%) |
Aug 15, 2023 | 114.58 | 117.17 | 113.98 | 116.41 | 10,489,038 | +1.71(+1.49%) |
Aug 14, 2023 | 112.33 | 114.94 | 112.33 | 114.70 | 6,543,566 | +2.49(+2.22%) |
Aug 11, 2023 | 111.55 | 112.63 | 110.30 | 112.21 | 5,329,003 | +0.07(+0.06%) |
Aug 10, 2023 | 112.93 | 114.23 | 111.64 | 112.14 | 6,049,080 | -0.11(-0.10%) |
Aug 09, 2023 | 114.48 | 114.84 | 111.49 | 112.25 | 6,589,150 | -2.11(-1.85%) |
Aug 08, 2023 | 114.18 | 114.74 | 113.36 | 114.37 | 4,729,524 | -0.86(-0.75%) |
Aug 07, 2023 | 114.61 | 115.51 | 114.21 | 115.23 | 7,400,921 | +1.65(+1.45%) |
Aug 04, 2023 | 114.48 | 115.53 | 113.40 | 113.58 | 5,621,434 | -0.11(-0.10%) |
Aug 03, 2023 | 114.38 | 115.30 | 113.40 | 113.69 | 5,245,438 | -1.15(-1.00%) |
Aug 02, 2023 | 116.04 | 116.10 | 113.46 | 114.84 | 6,425,211 | -2.18(-1.87%) |
Aug 01, 2023 | 116.04 | 117.16 | 115.60 | 117.03 | 5,286,595 | +0.67(+0.58%) |
Jul 31, 2023 | 115.56 | 116.36 | 114.96 | 116.35 | 6,755,112 | +1.23(+1.07%) |
Jul 28, 2023 | 115.81 | 116.42 | 114.78 | 115.12 | 6,964,187 | -0.41(-0.35%) |
Jul 27, 2023 | 116.67 | 116.72 | 114.77 | 115.53 | 7,902,385 | +0.89(+0.78%) |
Jul 26, 2023 | 116.54 | 116.74 | 114.14 | 114.64 | 8,221,469 | -2.43(-2.08%) |
Jul 25, 2023 | 117.10 | 117.63 | 115.94 | 117.07 | 6,311,904 | -0.12(-0.10%) |
Jul 24, 2023 | 117.06 | 117.65 | 115.86 | 117.19 | 6,247,140 | +0.42(+0.36%) |
Jul 21, 2023 | 115.62 | 118.38 | 115.34 | 116.77 | 9,228,799 | +1.76(+1.53%) |
Jul 20, 2023 | 116.61 | 118.16 | 114.37 | 115.01 | 13,010,211 | -2.79(-2.37%) |
Jul 19, 2023 | 119.92 | 120.45 | 117.53 | 117.80 | 7,664,753 | -2.06(-1.72%) |
Jul 18, 2023 | 117.89 | 120.38 | 116.93 | 119.86 | 8,971,200 | +1.87(+1.58%) |
Jul 17, 2023 | 117.96 | 119.07 | 117.37 | 118.00 | 6,787,151 | -0.38(-0.32%) |
Jul 14, 2023 | 117.30 | 119.07 | 116.80 | 118.38 | 7,782,248 | +1.81(+1.55%) |
Jul 13, 2023 | 116.21 | 117.69 | 115.89 | 116.57 | 9,429,230 | +1.42(+1.23%) |
Jul 12, 2023 | 114.80 | 117.20 | 114.77 | 115.15 | 11,094,035 | +1.13(+0.99%) |
Jul 11, 2023 | 113.33 | 114.14 | 112.58 | 114.02 | 6,163,868 | +0.89(+0.79%) |
Jul 10, 2023 | 113.03 | 113.77 | 112.41 | 113.13 | 7,007,075 | -0.23(-0.20%) |
Jul 07, 2023 | 113.58 | 114.71 | 113.23 | 113.35 | 7,079,227 | -0.83(-0.73%) |
Jul 06, 2023 | 113.41 | 114.54 | 113.38 | 114.18 | 8,074,228 | -0.50(-0.44%) |
Jul 05, 2023 | 115.24 | 115.73 | 114.14 | 114.69 | 8,562,474 | -1.18(-1.02%) |