Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 121.44 | 121.44 | 117.54 | 118.20 | 2,888,699 | -3.18(-2.62%) |
Sep 28, 2023 | 118.54 | 121.47 | 118.44 | 121.38 | 3,347,951 | +2.54(+2.14%) |
Sep 27, 2023 | 118.51 | 119.57 | 117.79 | 118.84 | 2,839,105 | +1.36(+1.16%) |
Sep 26, 2023 | 117.27 | 118.33 | 116.68 | 117.48 | 2,389,519 | -0.83(-0.70%) |
Sep 25, 2023 | 116.58 | 118.69 | 117.91 | 118.31 | 2,537,776 | +1.65(+1.42%) |
Sep 22, 2023 | 118.55 | 119.73 | 116.60 | 116.66 | 2,467,345 | -1.34(-1.13%) |
Sep 21, 2023 | 120.44 | 121.83 | 117.75 | 118.00 | 2,775,933 | -0.13(-0.11%) |
Sep 20, 2023 | 117.78 | 119.83 | 117.61 | 118.12 | 2,532,660 | -0.15(-0.12%) |
Sep 19, 2023 | 121.40 | 121.48 | 117.14 | 118.27 | 3,019,050 | -2.19(-1.82%) |
Sep 18, 2023 | 120.55 | 121.90 | 119.04 | 120.47 | 2,273,981 | +1.40(+1.17%) |
Sep 15, 2023 | 119.99 | 120.49 | 118.39 | 119.07 | 9,466,274 | -1.91(-1.58%) |
Sep 14, 2023 | 121.90 | 121.99 | 120.71 | 120.98 | 2,567,613 | -0.20(-0.16%) |
Sep 13, 2023 | 122.73 | 123.16 | 120.41 | 121.17 | 2,825,003 | -1.09(-0.89%) |
Sep 12, 2023 | 120.89 | 122.81 | 120.61 | 122.27 | 4,299,163 | +1.91(+1.59%) |
Sep 11, 2023 | 120.91 | 122.05 | 119.31 | 120.36 | 3,156,359 | +0.11(+0.09%) |
Sep 08, 2023 | 117.93 | 121.56 | 117.50 | 120.25 | 4,789,287 | +3.42(+2.93%) |
Sep 07, 2023 | 115.35 | 117.06 | 114.88 | 116.83 | 3,403,958 | +2.08(+1.81%) |
Sep 06, 2023 | 114.98 | 116.08 | 113.74 | 114.75 | 1,792,981 | -0.10(-0.09%) |
Sep 05, 2023 | 115.79 | 116.85 | 114.82 | 114.85 | 2,364,539 | -0.42(-0.37%) |
Sep 01, 2023 | 114.25 | 115.41 | 113.23 | 115.27 | 2,833,585 | +2.96(+2.64%) |
Aug 31, 2023 | 111.86 | 112.75 | 110.25 | 112.31 | 3,136,470 | +0.50(+0.45%) |
Aug 30, 2023 | 111.02 | 112.15 | 110.92 | 111.81 | 2,148,189 | +0.94(+0.85%) |
Aug 29, 2023 | 111.35 | 111.68 | 110.22 | 110.86 | 1,965,012 | -0.43(-0.39%) |
Aug 28, 2023 | 111.42 | 112.92 | 110.80 | 111.30 | 1,730,293 | -0.75(-0.67%) |
Aug 25, 2023 | 110.96 | 112.61 | 109.94 | 112.05 | 2,299,392 | +1.48(+1.33%) |
Aug 24, 2023 | 109.81 | 111.38 | 109.74 | 110.57 | 1,741,855 | +0.13(+0.12%) |
Aug 23, 2023 | 110.12 | 110.62 | 108.38 | 110.44 | 2,060,748 | -0.67(-0.60%) |
Aug 22, 2023 | 111.86 | 112.37 | 110.80 | 111.11 | 2,257,249 | -0.38(-0.34%) |
Aug 21, 2023 | 113.04 | 113.52 | 110.40 | 111.49 | 2,706,678 | -0.89(-0.80%) |
Aug 18, 2023 | 110.79 | 112.92 | 110.79 | 112.39 | 4,977,116 | +0.64(+0.57%) |
Aug 17, 2023 | 111.89 | 113.90 | 111.64 | 111.75 | 4,781,470 | +1.35(+1.22%) |
Aug 16, 2023 | 111.11 | 112.37 | 110.35 | 110.40 | 4,005,803 | -0.16(-0.14%) |
Aug 15, 2023 | 109.89 | 111.64 | 109.63 | 110.56 | 5,219,105 | -1.21(-1.08%) |
Aug 14, 2023 | 113.52 | 114.00 | 111.41 | 111.77 | 3,123,061 | -1.92(-1.69%) |
Aug 11, 2023 | 112.13 | 114.32 | 112.13 | 113.69 | 2,625,438 | +1.92(+1.72%) |
Aug 10, 2023 | 112.06 | 113.25 | 111.37 | 111.77 | 2,655,070 | +0.24(+0.22%) |
Aug 09, 2023 | 110.43 | 112.86 | 110.15 | 111.52 | 3,963,914 | +1.70(+1.54%) |
Aug 08, 2023 | 107.14 | 110.57 | 106.21 | 109.83 | 2,939,520 | +1.21(+1.11%) |
Aug 07, 2023 | 108.27 | 109.96 | 108.23 | 108.62 | 3,059,556 | +0.93(+0.87%) |
Aug 04, 2023 | 108.75 | 110.31 | 107.65 | 107.68 | 2,719,455 | +0.07(+0.06%) |
Aug 03, 2023 | 106.77 | 107.96 | 104.69 | 107.61 | 3,603,057 | +1.38(+1.30%) |
Aug 02, 2023 | 108.34 | 110.37 | 105.36 | 106.23 | 5,014,631 | -3.04(-2.78%) |
Aug 01, 2023 | 108.36 | 109.60 | 107.85 | 109.27 | 2,764,430 | +0.55(+0.50%) |
Jul 31, 2023 | 107.92 | 108.75 | 107.80 | 108.73 | 3,900,022 | +1.17(+1.09%) |
Jul 28, 2023 | 106.71 | 107.88 | 106.32 | 107.56 | 2,197,104 | +1.42(+1.34%) |
Jul 27, 2023 | 107.19 | 108.04 | 106.05 | 106.13 | 3,001,884 | -0.68(-0.64%) |
Jul 26, 2023 | 104.24 | 107.16 | 104.12 | 106.81 | 2,757,231 | +1.83(+1.75%) |
Jul 25, 2023 | 103.81 | 105.71 | 102.89 | 104.98 | 2,816,137 | +0.84(+0.80%) |
Jul 24, 2023 | 103.32 | 105.42 | 103.12 | 104.14 | 3,786,410 | +1.09(+1.06%) |
Jul 21, 2023 | 101.78 | 103.27 | 101.44 | 103.05 | 2,782,197 | +1.64(+1.62%) |
Jul 20, 2023 | 100.57 | 101.90 | 100.51 | 101.42 | 2,585,778 | +1.55(+1.55%) |
Jul 19, 2023 | 98.60 | 100.88 | 98.57 | 99.87 | 3,131,196 | +1.27(+1.29%) |
Jul 18, 2023 | 96.52 | 99.46 | 96.39 | 98.60 | 2,428,547 | +2.07(+2.14%) |
Jul 17, 2023 | 97.47 | 98.29 | 96.50 | 96.53 | 3,158,158 | -1.38(-1.41%) |
Jul 14, 2023 | 99.48 | 99.63 | 96.15 | 97.92 | 2,939,640 | -2.07(-2.07%) |
Jul 13, 2023 | 99.70 | 101.30 | 99.04 | 99.98 | 2,961,383 | +0.60(+0.61%) |
Jul 12, 2023 | 99.72 | 100.55 | 98.96 | 99.38 | 2,435,934 | +0.43(+0.43%) |
Jul 11, 2023 | 97.33 | 99.12 | 97.27 | 98.95 | 3,140,277 | +1.16(+1.19%) |
Jul 10, 2023 | 97.00 | 98.71 | 96.94 | 97.79 | 3,883,554 | +0.87(+0.90%) |
Jul 07, 2023 | 93.34 | 97.76 | 93.28 | 96.92 | 5,479,631 | +3.94(+4.23%) |
Jul 06, 2023 | 92.98 | 93.76 | 92.12 | 92.98 | 4,815,828 | -0.71(-0.76%) |
Jul 05, 2023 | 93.23 | 93.87 | 92.15 | 93.70 | 3,954,998 | +0.46(+0.49%) |