Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 05, 2023 | 116.30 | 0 | +0.05(+0.04%) | |||
Oct 04, 2023 | 116.23 | 116.26 | 116.20 | 116.25 | 5,979,466 | +0.02(+0.02%) |
Oct 03, 2023 | 116.23 | 116.27 | 116.17 | 116.23 | 4,579,360 | +0.30(+0.26%) |
Oct 02, 2023 | 115.80 | 115.95 | 115.70 | 115.93 | 2,091,942 | +0.24(+0.21%) |
Sep 29, 2023 | 115.75 | 115.75 | 115.66 | 115.69 | 1,729,169 | +0.00(+0.00%) |
Sep 28, 2023 | 115.77 | 115.80 | 115.66 | 115.69 | 1,254,298 | -0.01(-0.01%) |
Sep 27, 2023 | 115.74 | 115.87 | 115.67 | 115.70 | 1,226,272 | -0.04(-0.03%) |
Sep 26, 2023 | 115.66 | 115.80 | 115.62 | 115.74 | 1,833,508 | +0.08(+0.07%) |
Sep 25, 2023 | 115.61 | 115.74 | 115.66 | 115.66 | 1,051,406 | +0.05(+0.04%) |
Sep 22, 2023 | 115.56 | 115.73 | 115.51 | 115.61 | 1,643,112 | +0.11(+0.10%) |
Sep 21, 2023 | 115.65 | 115.71 | 115.50 | 115.50 | 1,557,656 | -0.10(-0.09%) |
Sep 20, 2023 | 115.49 | 115.66 | 115.44 | 115.60 | 1,748,631 | +0.09(+0.08%) |
Sep 19, 2023 | 115.40 | 115.55 | 115.37 | 115.51 | 1,802,370 | +0.14(+0.12%) |
Sep 18, 2023 | 115.35 | 115.45 | 115.27 | 115.37 | 1,946,155 | +0.06(+0.05%) |
Sep 15, 2023 | 115.35 | 115.37 | 115.15 | 115.31 | 3,041,088 | -0.04(-0.03%) |
Sep 14, 2023 | 115.31 | 115.40 | 115.29 | 115.35 | 1,321,673 | +0.08(+0.07%) |
Sep 13, 2023 | 115.11 | 115.43 | 115.11 | 115.27 | 2,283,081 | -0.10(-0.09%) |
Sep 12, 2023 | 115.44 | 115.50 | 115.14 | 115.37 | 5,475,064 | +0.62(+0.54%) |
Sep 11, 2023 | 115.41 | 115.48 | 114.75 | 114.75 | 7,592,292 | -0.67(-0.58%) |
Sep 08, 2023 | 115.45 | 115.49 | 115.34 | 115.42 | 2,856,592 | +0.01(+0.01%) |
Sep 07, 2023 | 115.51 | 115.55 | 115.40 | 115.41 | 3,002,598 | -0.09(-0.08%) |
Sep 06, 2023 | 115.58 | 115.60 | 115.45 | 115.50 | 2,701,143 | -0.01(-0.01%) |
Sep 05, 2023 | 115.51 | 115.58 | 115.45 | 115.51 | 6,191,449 | +0.21(+0.18%) |
Sep 01, 2023 | 115.70 | 115.70 | 115.19 | 115.30 | 17,281,374 | +2.56(+2.27%) |
Aug 31, 2023 | 113.05 | 113.39 | 112.74 | 112.74 | 2,457,366 | -0.08(-0.07%) |
Aug 30, 2023 | 112.90 | 113.75 | 112.77 | 112.82 | 2,271,357 | +0.22(+0.20%) |
Aug 29, 2023 | 112.16 | 112.70 | 112.16 | 112.60 | 3,433,352 | +0.45(+0.40%) |
Aug 28, 2023 | 112.62 | 113.25 | 112.10 | 112.15 | 6,246,319 | +5.48(+5.14%) |
Aug 25, 2023 | 106.56 | 108.05 | 106.29 | 106.67 | 2,566,683 | +0.33(+0.31%) |
Aug 24, 2023 | 106.07 | 106.35 | 105.73 | 106.34 | 1,105,971 | +0.22(+0.21%) |
Aug 23, 2023 | 105.06 | 106.50 | 105.02 | 106.12 | 1,593,556 | +0.85(+0.81%) |
Aug 22, 2023 | 104.96 | 105.35 | 104.57 | 105.27 | 2,268,953 | +0.29(+0.28%) |
Aug 21, 2023 | 103.85 | 105.71 | 103.81 | 104.98 | 2,258,320 | +1.12(+1.08%) |
Aug 18, 2023 | 103.28 | 104.00 | 103.16 | 103.86 | 1,737,985 | +0.09(+0.09%) |
Aug 17, 2023 | 104.19 | 104.23 | 103.69 | 103.77 | 1,252,950 | -0.34(-0.33%) |
Aug 16, 2023 | 104.09 | 104.24 | 103.74 | 104.11 | 511,677 | +0.02(+0.02%) |
Aug 15, 2023 | 104.42 | 104.42 | 103.81 | 104.09 | 710,481 | +0.08(+0.08%) |
Aug 14, 2023 | 104.24 | 104.48 | 103.99 | 104.01 | 516,031 | -0.25(-0.24%) |
Aug 11, 2023 | 104.40 | 104.58 | 104.00 | 104.26 | 907,984 | -0.39(-0.37%) |
Aug 10, 2023 | 104.45 | 104.95 | 103.62 | 104.65 | 1,440,809 | +0.00(+0.00%) |
Aug 09, 2023 | 103.61 | 104.69 | 103.61 | 104.65 | 1,400,296 | +0.57(+0.55%) |
Aug 08, 2023 | 102.62 | 104.29 | 102.24 | 104.08 | 3,831,151 | +2.94(+2.91%) |
Aug 07, 2023 | 100.82 | 101.31 | 100.05 | 101.14 | 1,809,816 | +1.01(+1.01%) |
Aug 04, 2023 | 99.71 | 100.50 | 99.67 | 100.13 | 1,484,880 | +1.15(+1.16%) |
Aug 03, 2023 | 98.82 | 99.41 | 98.80 | 98.98 | 1,242,021 | -0.03(-0.03%) |
Aug 02, 2023 | 99.50 | 99.99 | 98.96 | 99.01 | 1,879,458 | -0.68(-0.68%) |
Aug 01, 2023 | 100.17 | 100.50 | 99.27 | 99.69 | 2,068,390 | -0.58(-0.58%) |
Jul 31, 2023 | 99.80 | 100.33 | 99.64 | 100.27 | 894,845 | +0.33(+0.33%) |
Jul 28, 2023 | 99.65 | 100.33 | 99.52 | 99.94 | 808,678 | +0.34(+0.34%) |
Jul 27, 2023 | 99.95 | 100.06 | 99.46 | 99.60 | 1,124,945 | -0.32(-0.32%) |
Jul 26, 2023 | 100.00 | 100.31 | 99.53 | 99.92 | 2,167,226 | -0.31(-0.31%) |
Jul 25, 2023 | 100.22 | 100.69 | 99.88 | 100.23 | 2,290,048 | -0.17(-0.17%) |
Jul 24, 2023 | 100.27 | 101.27 | 99.98 | 100.40 | 2,150,084 | -0.78(-0.77%) |
Jul 21, 2023 | 101.85 | 102.17 | 100.66 | 101.18 | 3,542,927 | -0.80(-0.78%) |
Jul 20, 2023 | 103.85 | 103.97 | 100.82 | 101.98 | 5,319,466 | -2.05(-1.97%) |
Jul 19, 2023 | 104.25 | 104.34 | 103.70 | 104.03 | 962,164 | +0.03(+0.03%) |
Jul 18, 2023 | 104.29 | 104.30 | 103.95 | 104.00 | 735,859 | +0.00(+0.00%) |
Jul 17, 2023 | 104.20 | 104.53 | 103.86 | 104.00 | 1,199,673 | +0.06(+0.06%) |
Jul 14, 2023 | 103.90 | 104.05 | 103.75 | 103.94 | 926,928 | +0.24(+0.23%) |
Jul 13, 2023 | 103.50 | 103.76 | 103.22 | 103.70 | 734,798 | +0.20(+0.19%) |
Jul 12, 2023 | 102.96 | 103.90 | 102.72 | 103.50 | 1,134,973 | +0.50(+0.49%) |
Jul 11, 2023 | 102.50 | 103.68 | 102.11 | 103.00 | 2,743,081 | +0.37(+0.36%) |
Jul 10, 2023 | 102.58 | 102.99 | 102.56 | 102.63 | 875,525 | -0.07(-0.07%) |
Jul 07, 2023 | 102.45 | 102.94 | 102.38 | 102.70 | 684,629 | +0.00(+0.00%) |
Jul 06, 2023 | 103.00 | 103.00 | 102.55 | 102.70 | 1,103,768 | -0.27(-0.26%) |
Jul 05, 2023 | 102.85 | 103.13 | 102.50 | 102.97 | 557,396 | -0.11(-0.11%) |
Jul 03, 2023 | 102.69 | 103.16 | 102.59 | 103.08 | 430,045 | +0.23(+0.22%) |
Jun 30, 2023 | 103.15 | 103.64 | 102.65 | 102.85 | 1,871,631 | -0.31(-0.30%) |
Jun 29, 2023 | 102.99 | 103.44 | 102.77 | 103.16 | 734,548 | +0.16(+0.16%) |
Jun 28, 2023 | 102.50 | 103.00 | 102.33 | 103.00 | 786,463 | +0.29(+0.28%) |
Jun 27, 2023 | 102.01 | 103.05 | 102.01 | 102.71 | 1,221,587 | +0.20(+0.20%) |
Jun 26, 2023 | 102.12 | 102.61 | 102.00 | 102.51 | 1,065,246 | -0.05(-0.05%) |
Jun 23, 2023 | 101.00 | 104.16 | 101.00 | 102.56 | 4,989,652 | +1.17(+1.15%) |
Jun 22, 2023 | 101.35 | 102.11 | 101.34 | 101.39 | 1,664,466 | -0.21(-0.21%) |
Jun 21, 2023 | 101.22 | 101.67 | 101.02 | 101.60 | 1,908,414 | +0.17(+0.17%) |
Jun 20, 2023 | 101.15 | 101.64 | 101.00 | 101.43 | 1,412,269 | -0.20(-0.20%) |
Jun 16, 2023 | 101.88 | 102.02 | 101.01 | 101.63 | 2,798,539 | +0.32(+0.32%) |
Jun 15, 2023 | 100.70 | 101.52 | 100.56 | 101.31 | 2,205,791 | -9.53(-8.60%) |
May 08, 2023 | 110.87 | 111.14 | 110.27 | 110.84 | 3,208,284 | -1.54(-1.37%) |
May 05, 2023 | 110.26 | 112.76 | 110.26 | 112.38 | 2,707,644 | +2.09(+1.90%) |
May 04, 2023 | 110.50 | 110.70 | 110.02 | 110.29 | 1,846,698 | -0.51(-0.46%) |
May 03, 2023 | 110.80 | 111.50 | 110.58 | 110.80 | 1,407,697 | -0.96(-0.86%) |
May 02, 2023 | 112.00 | 112.05 | 111.57 | 111.76 | 801,264 | -0.19(-0.17%) |
May 01, 2023 | 111.44 | 112.00 | 111.29 | 111.95 | 922,463 | +0.79(+0.71%) |
Apr 28, 2023 | 111.15 | 112.14 | 111.12 | 111.16 | 2,099,259 | +0.13(+0.12%) |
Apr 27, 2023 | 110.35 | 111.19 | 110.35 | 111.03 | 914,213 | +0.50(+0.45%) |
Apr 26, 2023 | 109.96 | 110.72 | 109.86 | 110.53 | 1,201,995 | -0.05(-0.05%) |
Apr 25, 2023 | 110.80 | 110.92 | 110.06 | 110.58 | 2,508,443 | -0.25(-0.23%) |
Apr 24, 2023 | 111.09 | 111.56 | 110.70 | 110.83 | 2,444,426 | -0.50(-0.45%) |
Apr 21, 2023 | 111.96 | 111.96 | 110.98 | 111.33 | 2,660,250 | -0.42(-0.38%) |
Apr 20, 2023 | 111.90 | 112.08 | 111.67 | 111.75 | 1,333,078 | -0.11(-0.10%) |
Apr 19, 2023 | 111.92 | 112.02 | 111.76 | 111.86 | 932,353 | -0.04(-0.04%) |
Apr 18, 2023 | 111.99 | 112.20 | 111.80 | 111.90 | 1,300,996 | -0.09(-0.08%) |
Apr 17, 2023 | 111.75 | 112.51 | 111.75 | 111.99 | 3,149,317 | +0.39(+0.35%) |
Apr 14, 2023 | 111.00 | 112.22 | 110.99 | 111.60 | 3,546,945 | +0.88(+0.79%) |
Apr 13, 2023 | 110.20 | 110.99 | 110.00 | 110.72 | 2,045,438 | +1.04(+0.95%) |
Apr 12, 2023 | 109.77 | 110.32 | 109.64 | 109.68 | 1,322,341 | +0.15(+0.14%) |
Apr 11, 2023 | 109.18 | 109.72 | 109.13 | 109.53 | 547,841 | +0.23(+0.21%) |
Apr 10, 2023 | 109.00 | 109.79 | 108.75 | 109.30 | 1,524,234 | +0.58(+0.53%) |
Apr 06, 2023 | 108.57 | 110.70 | 108.45 | 108.72 | 2,371,759 | +0.73(+0.68%) |
Apr 05, 2023 | 108.54 | 108.90 | 107.53 | 107.99 | 1,873,612 | -0.36(-0.33%) |
Apr 04, 2023 | 108.97 | 108.99 | 108.25 | 108.35 | 1,714,616 | -0.55(-0.51%) |