Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 115.97 | 116.31 | 113.09 | 113.61 | 1,717,532 | -1.76(-1.53%) |
Sep 28, 2023 | 115.41 | 116.88 | 114.66 | 115.38 | 2,438,791 | +0.60(+0.52%) |
Sep 27, 2023 | 110.83 | 116.32 | 108.78 | 114.78 | 3,443,194 | +3.73(+3.36%) |
Sep 26, 2023 | 112.26 | 112.63 | 110.72 | 111.04 | 3,187,892 | -1.61(-1.42%) |
Sep 25, 2023 | 111.29 | 112.69 | 111.70 | 112.65 | 1,692,271 | +1.38(+1.24%) |
Sep 22, 2023 | 111.20 | 112.47 | 111.20 | 111.27 | 1,304,689 | -0.36(-0.32%) |
Sep 21, 2023 | 113.37 | 113.67 | 111.43 | 111.62 | 1,900,686 | -2.30(-2.02%) |
Sep 20, 2023 | 114.89 | 115.21 | 113.88 | 113.93 | 1,636,797 | -0.48(-0.42%) |
Sep 19, 2023 | 114.25 | 114.69 | 113.50 | 114.41 | 1,537,274 | -0.17(-0.15%) |
Sep 18, 2023 | 114.24 | 115.41 | 114.24 | 114.58 | 1,885,993 | +0.34(+0.29%) |
Sep 15, 2023 | 117.23 | 117.23 | 114.01 | 114.24 | 3,483,315 | -2.93(-2.50%) |
Sep 14, 2023 | 117.91 | 118.05 | 117.00 | 117.17 | 1,502,001 | -0.36(-0.30%) |
Sep 13, 2023 | 117.71 | 118.09 | 117.05 | 117.52 | 885,949 | -0.45(-0.38%) |
Sep 12, 2023 | 118.11 | 118.33 | 117.61 | 117.98 | 982,897 | -0.13(-0.11%) |
Sep 11, 2023 | 118.75 | 118.92 | 117.48 | 118.11 | 1,079,150 | -0.64(-0.54%) |
Sep 08, 2023 | 118.96 | 119.13 | 118.45 | 118.75 | 1,004,508 | +0.34(+0.29%) |
Sep 07, 2023 | 118.65 | 119.29 | 118.20 | 118.40 | 1,072,331 | -0.18(-0.15%) |
Sep 06, 2023 | 118.75 | 119.28 | 118.11 | 118.58 | 1,166,735 | -0.98(-0.82%) |
Sep 05, 2023 | 119.57 | 120.42 | 118.93 | 119.56 | 2,007,564 | -1.02(-0.84%) |
Sep 01, 2023 | 120.86 | 121.38 | 119.27 | 120.58 | 1,238,223 | +0.17(+0.14%) |
Aug 31, 2023 | 120.45 | 120.78 | 119.80 | 120.41 | 1,960,165 | -0.30(-0.25%) |
Aug 30, 2023 | 120.34 | 121.05 | 120.02 | 120.71 | 1,188,698 | +0.54(+0.45%) |
Aug 29, 2023 | 120.38 | 120.55 | 118.91 | 120.16 | 1,720,644 | -0.22(-0.18%) |
Aug 28, 2023 | 120.64 | 120.91 | 120.00 | 120.38 | 1,482,652 | +0.33(+0.27%) |
Aug 25, 2023 | 119.14 | 120.53 | 119.05 | 120.06 | 1,474,669 | +1.09(+0.92%) |
Aug 24, 2023 | 120.48 | 121.03 | 118.86 | 118.96 | 1,163,306 | -0.85(-0.71%) |
Aug 23, 2023 | 118.15 | 120.11 | 117.72 | 119.81 | 1,181,877 | +2.14(+1.82%) |
Aug 22, 2023 | 119.12 | 119.51 | 117.58 | 117.67 | 1,415,183 | -1.10(-0.93%) |
Aug 21, 2023 | 118.55 | 118.99 | 117.78 | 118.78 | 1,425,244 | +0.09(+0.07%) |
Aug 18, 2023 | 118.67 | 119.56 | 118.47 | 118.69 | 1,503,300 | -0.51(-0.43%) |
Aug 17, 2023 | 121.00 | 121.75 | 118.97 | 119.20 | 1,864,561 | -1.48(-1.22%) |
Aug 16, 2023 | 121.75 | 122.09 | 120.60 | 120.68 | 1,406,151 | -1.07(-0.88%) |
Aug 15, 2023 | 122.21 | 122.81 | 121.71 | 121.75 | 1,852,042 | -1.38(-1.12%) |
Aug 14, 2023 | 123.39 | 124.32 | 122.89 | 123.13 | 982,725 | -0.48(-0.39%) |
Aug 11, 2023 | 122.11 | 123.80 | 121.61 | 123.61 | 1,440,567 | +1.16(+0.95%) |
Aug 10, 2023 | 122.46 | 123.45 | 121.94 | 122.45 | 1,017,270 | +0.27(+0.22%) |
Aug 09, 2023 | 121.00 | 122.47 | 121.00 | 122.18 | 1,060,089 | +1.00(+0.83%) |
Aug 08, 2023 | 121.73 | 121.73 | 120.00 | 121.18 | 1,567,593 | -1.14(-0.94%) |
Aug 07, 2023 | 120.73 | 122.45 | 120.56 | 122.32 | 1,080,587 | +2.03(+1.69%) |
Aug 04, 2023 | 122.28 | 122.28 | 120.01 | 120.29 | 1,297,296 | -1.64(-1.35%) |
Aug 03, 2023 | 121.78 | 122.53 | 120.98 | 121.93 | 1,035,127 | +0.27(+0.23%) |
Aug 02, 2023 | 121.80 | 122.24 | 121.04 | 121.66 | 1,523,684 | -1.39(-1.13%) |
Aug 01, 2023 | 122.49 | 123.36 | 121.47 | 123.05 | 1,585,375 | +0.33(+0.27%) |
Jul 31, 2023 | 123.53 | 123.66 | 121.57 | 122.71 | 1,542,288 | -1.03(-0.83%) |
Jul 28, 2023 | 125.20 | 125.52 | 122.78 | 123.74 | 1,952,568 | -0.52(-0.42%) |
Jul 27, 2023 | 125.24 | 126.85 | 123.59 | 124.26 | 2,266,922 | -0.69(-0.55%) |
Jul 26, 2023 | 122.19 | 126.20 | 122.19 | 124.94 | 2,507,376 | +2.67(+2.18%) |
Jul 25, 2023 | 122.23 | 122.55 | 121.64 | 122.27 | 1,359,368 | -0.22(-0.18%) |
Jul 24, 2023 | 120.89 | 122.56 | 120.70 | 122.50 | 1,683,043 | +1.80(+1.49%) |
Jul 21, 2023 | 121.92 | 122.15 | 120.70 | 120.70 | 6,119,764 | -0.43(-0.36%) |
Jul 20, 2023 | 120.41 | 121.39 | 119.66 | 121.13 | 1,635,163 | +0.53(+0.44%) |
Jul 19, 2023 | 119.66 | 120.84 | 119.53 | 120.60 | 1,511,879 | +1.10(+0.92%) |
Jul 18, 2023 | 118.27 | 120.03 | 118.05 | 119.51 | 1,713,387 | +1.13(+0.96%) |
Jul 17, 2023 | 117.55 | 119.37 | 117.36 | 118.37 | 1,880,314 | +0.17(+0.14%) |
Jul 14, 2023 | 117.49 | 118.61 | 117.10 | 118.20 | 2,461,259 | +0.32(+0.27%) |
Jul 13, 2023 | 115.96 | 118.05 | 115.71 | 117.88 | 2,603,090 | +1.93(+1.66%) |
Jul 12, 2023 | 116.85 | 116.92 | 114.70 | 115.96 | 2,902,680 | +0.41(+0.36%) |
Jul 11, 2023 | 114.06 | 116.02 | 114.06 | 115.55 | 2,862,696 | +1.62(+1.42%) |
Jul 10, 2023 | 111.34 | 114.49 | 111.29 | 113.92 | 3,232,139 | +2.97(+2.68%) |
Jul 07, 2023 | 110.44 | 112.72 | 110.09 | 110.95 | 2,213,625 | -0.27(-0.25%) |
Jul 06, 2023 | 109.15 | 111.44 | 108.63 | 111.22 | 3,606,506 | +0.82(+0.74%) |
Jul 05, 2023 | 108.69 | 111.03 | 108.15 | 110.40 | 2,635,136 | +1.38(+1.26%) |