Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 112.48 | 112.57 | 109.93 | 110.68 | 3,464,773 | +0.08(+0.07%) |
Sep 28, 2023 | 110.48 | 111.62 | 109.77 | 110.60 | 2,207,056 | +0.87(+0.79%) |
Sep 27, 2023 | 110.60 | 111.10 | 109.33 | 109.73 | 3,271,249 | -0.25(-0.22%) |
Sep 26, 2023 | 110.57 | 111.52 | 109.48 | 109.98 | 3,223,211 | -1.73(-1.55%) |
Sep 25, 2023 | 111.90 | 111.88 | 110.88 | 111.70 | 3,265,558 | -0.81(-0.72%) |
Sep 22, 2023 | 112.99 | 114.39 | 112.10 | 112.51 | 3,662,266 | -0.47(-0.42%) |
Sep 21, 2023 | 118.11 | 119.11 | 112.88 | 112.99 | 3,774,320 | -6.27(-5.26%) |
Sep 20, 2023 | 120.78 | 121.41 | 119.22 | 119.26 | 2,532,361 | -0.65(-0.54%) |
Sep 19, 2023 | 121.09 | 121.67 | 119.62 | 119.91 | 1,859,327 | -1.14(-0.95%) |
Sep 18, 2023 | 121.41 | 122.17 | 120.34 | 121.06 | 1,677,377 | -0.44(-0.37%) |
Sep 15, 2023 | 121.03 | 121.62 | 120.21 | 121.50 | 4,885,126 | -0.28(-0.23%) |
Sep 14, 2023 | 120.15 | 121.81 | 119.66 | 121.78 | 3,446,293 | +3.03(+2.55%) |
Sep 13, 2023 | 119.38 | 119.73 | 118.47 | 118.75 | 1,903,843 | -0.73(-0.61%) |
Sep 12, 2023 | 119.28 | 120.05 | 118.73 | 119.47 | 2,323,260 | -0.18(-0.15%) |
Sep 11, 2023 | 120.27 | 120.27 | 118.53 | 119.65 | 2,034,612 | -0.31(-0.26%) |
Sep 08, 2023 | 121.05 | 121.23 | 119.37 | 119.96 | 1,794,921 | -0.81(-0.67%) |
Sep 07, 2023 | 118.54 | 120.98 | 118.23 | 120.78 | 2,585,051 | +1.89(+1.59%) |
Sep 06, 2023 | 119.45 | 119.91 | 117.15 | 118.89 | 2,844,865 | -0.66(-0.55%) |
Sep 05, 2023 | 121.70 | 121.94 | 119.36 | 119.54 | 2,914,008 | -2.49(-2.04%) |
Sep 01, 2023 | 122.82 | 122.99 | 121.50 | 122.03 | 1,624,443 | +0.38(+0.31%) |
Aug 31, 2023 | 122.78 | 123.32 | 121.34 | 121.65 | 3,346,383 | -1.47(-1.19%) |
Aug 30, 2023 | 122.91 | 123.37 | 122.14 | 123.12 | 1,888,136 | +0.59(+0.48%) |
Aug 29, 2023 | 121.42 | 122.78 | 120.23 | 122.53 | 1,871,953 | +1.08(+0.89%) |
Aug 28, 2023 | 121.09 | 122.35 | 120.97 | 121.45 | 2,150,576 | +1.31(+1.09%) |
Aug 25, 2023 | 119.57 | 120.86 | 118.93 | 120.14 | 2,613,556 | +0.90(+0.76%) |
Aug 24, 2023 | 120.72 | 122.70 | 119.16 | 119.24 | 1,926,526 | -1.30(-1.08%) |
Aug 23, 2023 | 119.48 | 120.84 | 119.09 | 120.54 | 2,213,165 | +2.01(+1.69%) |
Aug 22, 2023 | 118.39 | 118.97 | 117.30 | 118.53 | 1,499,543 | +0.86(+0.73%) |
Aug 21, 2023 | 118.43 | 118.97 | 116.77 | 117.67 | 1,779,537 | -1.30(-1.10%) |
Aug 18, 2023 | 116.78 | 119.33 | 116.38 | 118.97 | 1,926,396 | +1.24(+1.06%) |
Aug 17, 2023 | 119.52 | 120.56 | 117.65 | 117.73 | 1,773,075 | -1.62(-1.35%) |
Aug 16, 2023 | 120.21 | 120.40 | 119.01 | 119.35 | 1,376,958 | -0.82(-0.68%) |
Aug 15, 2023 | 119.75 | 120.65 | 119.32 | 120.17 | 1,489,556 | -0.77(-0.64%) |
Aug 14, 2023 | 120.90 | 121.56 | 120.34 | 120.94 | 1,530,600 | -0.03(-0.02%) |
Aug 11, 2023 | 119.25 | 121.34 | 118.84 | 120.97 | 1,763,998 | +1.32(+1.10%) |
Aug 10, 2023 | 120.59 | 122.19 | 118.97 | 119.65 | 1,624,025 | -0.43(-0.36%) |
Aug 09, 2023 | 120.60 | 121.48 | 119.84 | 120.08 | 2,236,703 | -0.80(-0.67%) |
Aug 08, 2023 | 120.88 | 121.32 | 119.59 | 120.89 | 1,398,219 | -0.99(-0.81%) |
Aug 07, 2023 | 119.88 | 122.05 | 119.61 | 121.87 | 1,549,953 | +2.14(+1.79%) |
Aug 04, 2023 | 120.91 | 122.66 | 119.14 | 119.73 | 2,088,019 | -1.54(-1.27%) |
Aug 03, 2023 | 119.83 | 121.46 | 118.10 | 121.27 | 2,775,239 | +0.13(+0.11%) |
Aug 02, 2023 | 120.92 | 121.72 | 119.45 | 121.14 | 2,140,735 | -0.49(-0.40%) |
Aug 01, 2023 | 121.95 | 122.14 | 120.51 | 121.63 | 2,327,050 | -0.56(-0.46%) |
Jul 31, 2023 | 121.52 | 123.07 | 120.86 | 122.19 | 2,730,145 | +1.08(+0.89%) |
Jul 28, 2023 | 123.52 | 124.24 | 120.84 | 121.11 | 2,367,671 | -1.26(-1.03%) |
Jul 27, 2023 | 127.33 | 127.58 | 122.31 | 122.37 | 3,042,424 | -4.25(-3.36%) |
Jul 26, 2023 | 124.86 | 126.79 | 124.63 | 126.62 | 2,837,180 | +2.13(+1.72%) |
Jul 25, 2023 | 124.04 | 126.01 | 124.04 | 124.49 | 2,876,851 | +0.09(+0.07%) |
Jul 24, 2023 | 122.80 | 124.81 | 122.74 | 124.40 | 1,993,646 | +1.54(+1.25%) |
Jul 21, 2023 | 121.53 | 124.56 | 121.31 | 122.86 | 3,374,124 | +1.64(+1.36%) |
Jul 20, 2023 | 121.54 | 121.87 | 119.79 | 121.22 | 2,766,115 | +0.96(+0.80%) |
Jul 19, 2023 | 122.84 | 123.80 | 120.08 | 120.26 | 3,669,433 | -1.20(-0.98%) |
Jul 18, 2023 | 127.08 | 127.08 | 118.47 | 121.45 | 6,529,530 | -3.90(-3.11%) |
Jul 17, 2023 | 125.19 | 126.09 | 124.50 | 125.35 | 2,870,622 | +0.22(+0.18%) |
Jul 14, 2023 | 123.86 | 125.24 | 123.23 | 125.13 | 2,711,079 | +0.78(+0.63%) |
Jul 13, 2023 | 122.77 | 124.59 | 121.44 | 124.34 | 2,891,033 | +1.67(+1.37%) |
Jul 12, 2023 | 122.77 | 124.32 | 122.28 | 122.67 | 3,822,078 | +1.98(+1.64%) |
Jul 11, 2023 | 119.71 | 120.90 | 117.81 | 120.69 | 2,406,381 | +1.38(+1.16%) |
Jul 10, 2023 | 119.06 | 119.89 | 118.39 | 119.31 | 2,031,410 | -0.18(-0.15%) |
Jul 07, 2023 | 119.34 | 120.02 | 118.54 | 119.48 | 2,570,628 | -0.98(-0.81%) |
Jul 06, 2023 | 119.20 | 120.61 | 117.36 | 120.46 | 2,798,702 | -0.98(-0.81%) |
Jul 05, 2023 | 120.72 | 123.35 | 119.59 | 121.44 | 4,317,271 | +0.14(+0.11%) |