Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 116.93 | 117.01 | 114.61 | 115.44 | 19,162,128 | -1.86(-1.58%) |
Sep 28, 2023 | 117.80 | 118.50 | 116.05 | 117.30 | 17,112,144 | -0.72(-0.61%) |
Sep 27, 2023 | 115.75 | 118.31 | 115.27 | 118.01 | 24,478,012 | +3.72(+3.26%) |
Sep 26, 2023 | 113.40 | 114.61 | 113.27 | 114.29 | 12,023,188 | +0.18(+0.16%) |
Sep 25, 2023 | 113.00 | 114.41 | 113.77 | 114.12 | 11,521,344 | +1.27(+1.12%) |
Sep 22, 2023 | 113.61 | 114.56 | 112.72 | 112.85 | 13,444,744 | +0.18(+0.16%) |
Sep 21, 2023 | 114.85 | 115.24 | 112.52 | 112.67 | 14,671,636 | -1.61(-1.41%) |
Sep 20, 2023 | 114.42 | 115.87 | 114.20 | 114.28 | 12,376,119 | -0.91(-0.79%) |
Sep 19, 2023 | 116.46 | 116.68 | 114.49 | 115.20 | 12,796,820 | -0.31(-0.26%) |
Sep 18, 2023 | 115.39 | 116.09 | 114.58 | 115.50 | 14,304,457 | +0.92(+0.81%) |
Sep 15, 2023 | 115.76 | 116.36 | 114.38 | 114.58 | 35,208,704 | -1.79(-1.54%) |
Sep 14, 2023 | 115.41 | 116.50 | 115.20 | 116.36 | 15,491,240 | +2.04(+1.79%) |
Sep 13, 2023 | 115.28 | 115.81 | 113.79 | 114.32 | 13,722,234 | -1.03(-0.89%) |
Sep 12, 2023 | 113.24 | 115.53 | 113.17 | 115.35 | 20,601,790 | +3.27(+2.92%) |
Sep 11, 2023 | 114.07 | 114.56 | 111.50 | 112.08 | 14,656,711 | -1.42(-1.25%) |
Sep 08, 2023 | 112.45 | 113.94 | 112.24 | 113.51 | 14,551,171 | +1.63(+1.46%) |
Sep 07, 2023 | 112.56 | 113.74 | 111.63 | 111.88 | 13,489,567 | -0.55(-0.49%) |
Sep 06, 2023 | 111.42 | 112.51 | 111.17 | 112.43 | 13,570,895 | +0.96(+0.86%) |
Sep 05, 2023 | 112.03 | 113.72 | 111.44 | 111.47 | 18,640,612 | +0.01(+0.01%) |
Sep 01, 2023 | 110.16 | 111.75 | 110.16 | 111.46 | 15,118,478 | +2.29(+2.10%) |
Aug 31, 2023 | 109.10 | 109.39 | 108.60 | 109.17 | 17,823,968 | +0.30(+0.28%) |
Aug 30, 2023 | 108.43 | 109.12 | 107.98 | 108.86 | 12,142,498 | +1.05(+0.97%) |
Aug 29, 2023 | 107.67 | 108.02 | 106.45 | 107.81 | 9,843,656 | +0.64(+0.60%) |
Aug 28, 2023 | 106.48 | 108.04 | 106.47 | 107.17 | 10,574,185 | +0.89(+0.84%) |
Aug 25, 2023 | 105.48 | 106.95 | 104.68 | 106.28 | 13,830,910 | +1.87(+1.79%) |
Aug 24, 2023 | 104.48 | 105.81 | 104.14 | 104.42 | 11,018,512 | -0.78(-0.75%) |
Aug 23, 2023 | 105.09 | 105.35 | 103.80 | 105.20 | 11,646,360 | -0.93(-0.88%) |
Aug 22, 2023 | 107.19 | 107.72 | 105.99 | 106.13 | 10,713,971 | -0.60(-0.56%) |
Aug 21, 2023 | 108.35 | 108.96 | 106.17 | 106.73 | 11,296,786 | -1.31(-1.21%) |
Aug 18, 2023 | 105.68 | 108.19 | 105.66 | 108.04 | 16,524,816 | +1.61(+1.51%) |
Aug 17, 2023 | 105.47 | 108.14 | 105.47 | 106.43 | 17,066,024 | +2.02(+1.94%) |
Aug 16, 2023 | 106.31 | 107.34 | 104.34 | 104.41 | 14,610,118 | -1.79(-1.68%) |
Aug 15, 2023 | 108.74 | 108.84 | 106.00 | 106.19 | 15,192,429 | -2.80(-2.57%) |
Aug 14, 2023 | 108.76 | 109.05 | 107.88 | 108.99 | 13,316,822 | +0.09(+0.08%) |
Aug 11, 2023 | 107.48 | 109.14 | 107.17 | 108.90 | 14,424,592 | +1.67(+1.55%) |
Aug 10, 2023 | 107.31 | 108.71 | 106.58 | 107.24 | 16,260,391 | +0.55(+0.51%) |
Aug 09, 2023 | 105.86 | 107.53 | 105.48 | 106.69 | 20,477,466 | +1.78(+1.70%) |
Aug 08, 2023 | 103.27 | 104.93 | 102.09 | 104.91 | 14,442,222 | +0.52(+0.49%) |
Aug 07, 2023 | 105.08 | 105.58 | 103.72 | 104.39 | 12,738,532 | -0.21(-0.20%) |
Aug 04, 2023 | 105.14 | 106.38 | 104.52 | 104.61 | 14,663,369 | +0.29(+0.28%) |
Aug 03, 2023 | 103.12 | 105.06 | 102.54 | 104.32 | 17,401,966 | +1.78(+1.74%) |
Aug 02, 2023 | 103.48 | 103.59 | 101.83 | 102.53 | 13,850,549 | -1.30(-1.25%) |
Aug 01, 2023 | 104.15 | 104.51 | 102.77 | 103.83 | 14,591,448 | -0.60(-0.58%) |
Jul 31, 2023 | 102.44 | 105.04 | 102.44 | 104.43 | 25,546,116 | +3.00(+2.96%) |
Jul 28, 2023 | 102.36 | 102.41 | 99.64 | 101.43 | 18,043,876 | -1.23(-1.20%) |
Jul 27, 2023 | 103.23 | 104.19 | 102.00 | 102.66 | 18,145,082 | +0.32(+0.31%) |
Jul 26, 2023 | 102.36 | 102.95 | 101.90 | 102.34 | 15,566,025 | -0.57(-0.56%) |
Jul 25, 2023 | 102.31 | 103.31 | 101.80 | 102.91 | 14,543,165 | +0.16(+0.15%) |
Jul 24, 2023 | 101.63 | 103.38 | 101.24 | 102.76 | 15,489,488 | +1.59(+1.57%) |
Jul 21, 2023 | 101.43 | 101.65 | 100.56 | 101.17 | 17,581,616 | +0.47(+0.46%) |
Jul 20, 2023 | 99.86 | 100.95 | 99.68 | 100.70 | 16,159,391 | +1.74(+1.76%) |
Jul 19, 2023 | 98.41 | 99.72 | 98.16 | 98.96 | 15,969,285 | +0.68(+0.69%) |
Jul 18, 2023 | 98.28 | 99.53 | 97.71 | 98.28 | 25,274,830 | -0.45(-0.45%) |
Jul 17, 2023 | 98.08 | 99.00 | 97.60 | 98.73 | 18,538,100 | +0.43(+0.44%) |
Jul 14, 2023 | 101.33 | 101.33 | 97.90 | 98.30 | 28,948,842 | -3.51(-3.44%) |
Jul 13, 2023 | 103.20 | 103.45 | 100.62 | 101.80 | 27,540,582 | -1.90(-1.83%) |
Jul 12, 2023 | 104.20 | 104.83 | 103.35 | 103.70 | 13,591,896 | +0.51(+0.49%) |
Jul 11, 2023 | 102.50 | 103.38 | 102.07 | 103.20 | 12,919,094 | +1.25(+1.22%) |
Jul 10, 2023 | 100.28 | 102.01 | 100.06 | 101.95 | 15,277,053 | +1.49(+1.48%) |
Jul 07, 2023 | 99.25 | 101.28 | 98.90 | 100.46 | 22,518,456 | +0.23(+0.23%) |
Jul 06, 2023 | 102.34 | 102.95 | 99.75 | 100.23 | 18,445,550 | -3.88(-3.73%) |
Jul 05, 2023 | 104.81 | 105.10 | 103.32 | 104.11 | 13,480,930 | -0.54(-0.51%) |