Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 110.58 | 110.68 | 108.51 | 109.27 | 2,987,632 | -0.79(-0.72%) |
Sep 28, 2023 | 107.98 | 110.56 | 107.93 | 110.06 | 3,457,714 | +2.53(+2.36%) |
Sep 27, 2023 | 107.06 | 107.87 | 106.51 | 107.53 | 3,903,017 | +1.03(+0.97%) |
Sep 26, 2023 | 107.68 | 107.79 | 106.43 | 106.50 | 3,757,287 | -1.94(-1.79%) |
Sep 25, 2023 | 109.13 | 108.76 | 108.27 | 108.44 | 2,586,922 | -0.98(-0.90%) |
Sep 22, 2023 | 111.08 | 111.65 | 109.31 | 109.42 | 2,284,096 | -2.23(-2.00%) |
Sep 21, 2023 | 114.02 | 114.20 | 111.60 | 111.65 | 2,378,393 | -2.91(-2.54%) |
Sep 20, 2023 | 115.10 | 115.66 | 114.35 | 114.56 | 1,632,322 | -0.12(-0.10%) |
Sep 19, 2023 | 115.29 | 115.55 | 114.63 | 114.68 | 2,105,916 | -0.42(-0.36%) |
Sep 18, 2023 | 114.66 | 115.43 | 114.58 | 115.10 | 1,604,201 | +0.17(+0.15%) |
Sep 15, 2023 | 115.38 | 116.27 | 114.60 | 114.93 | 3,844,117 | -1.17(-1.01%) |
Sep 14, 2023 | 116.34 | 116.34 | 114.99 | 116.10 | 1,848,661 | +0.55(+0.47%) |
Sep 13, 2023 | 114.52 | 115.74 | 113.91 | 115.56 | 3,294,933 | +0.77(+0.67%) |
Sep 12, 2023 | 113.72 | 115.00 | 113.56 | 114.78 | 2,392,207 | +0.95(+0.83%) |
Sep 11, 2023 | 114.23 | 114.23 | 113.26 | 113.83 | 1,737,864 | +0.07(+0.06%) |
Sep 08, 2023 | 114.23 | 114.28 | 113.34 | 113.77 | 2,200,618 | -0.27(-0.23%) |
Sep 07, 2023 | 112.31 | 114.29 | 111.80 | 114.03 | 2,650,348 | +1.60(+1.43%) |
Sep 06, 2023 | 113.67 | 113.81 | 111.15 | 112.43 | 3,631,955 | -1.02(-0.90%) |
Sep 05, 2023 | 114.61 | 114.80 | 113.30 | 113.45 | 4,448,266 | -2.35(-2.03%) |
Sep 01, 2023 | 117.46 | 117.46 | 115.22 | 115.79 | 6,053,719 | -0.97(-0.83%) |
Aug 31, 2023 | 116.89 | 117.09 | 116.44 | 116.76 | 2,741,842 | +0.09(+0.08%) |
Aug 30, 2023 | 117.41 | 117.56 | 116.49 | 116.67 | 2,831,027 | -0.66(-0.57%) |
Aug 29, 2023 | 116.36 | 117.40 | 116.08 | 117.34 | 2,459,422 | +1.06(+0.91%) |
Aug 28, 2023 | 115.09 | 116.37 | 114.85 | 116.28 | 1,851,240 | +1.68(+1.47%) |
Aug 25, 2023 | 114.43 | 115.14 | 113.65 | 114.60 | 1,515,831 | +0.53(+0.47%) |
Aug 24, 2023 | 113.65 | 114.98 | 113.58 | 114.06 | 1,635,817 | +0.43(+0.37%) |
Aug 23, 2023 | 112.81 | 113.95 | 112.31 | 113.64 | 1,806,804 | +1.56(+1.39%) |
Aug 22, 2023 | 112.80 | 112.87 | 111.76 | 112.07 | 2,907,817 | -0.60(-0.54%) |
Aug 21, 2023 | 112.38 | 112.91 | 111.92 | 112.68 | 2,365,133 | +0.11(+0.10%) |
Aug 18, 2023 | 111.63 | 112.81 | 111.53 | 112.57 | 3,899,242 | +0.14(+0.12%) |
Aug 17, 2023 | 113.12 | 113.61 | 112.03 | 112.43 | 1,534,534 | -0.36(-0.32%) |
Aug 16, 2023 | 112.78 | 113.63 | 112.33 | 112.78 | 1,582,038 | -0.14(-0.12%) |
Aug 15, 2023 | 113.17 | 113.99 | 112.64 | 112.92 | 1,506,803 | -0.80(-0.70%) |
Aug 14, 2023 | 112.74 | 113.81 | 112.46 | 113.72 | 1,562,997 | +0.92(+0.82%) |
Aug 11, 2023 | 113.54 | 113.66 | 112.47 | 112.81 | 1,500,253 | -0.80(-0.71%) |
Aug 10, 2023 | 113.46 | 114.50 | 113.32 | 113.61 | 1,796,833 | +0.59(+0.53%) |
Aug 09, 2023 | 112.33 | 114.21 | 112.27 | 113.01 | 1,481,339 | -0.66(-0.58%) |
Aug 08, 2023 | 114.98 | 115.07 | 113.04 | 113.68 | 1,987,630 | -1.19(-1.03%) |
Aug 07, 2023 | 112.98 | 114.87 | 112.85 | 114.86 | 3,224,505 | +2.05(+1.82%) |
Aug 04, 2023 | 112.15 | 115.29 | 111.76 | 112.81 | 2,771,906 | +1.91(+1.72%) |
Aug 03, 2023 | 108.86 | 111.07 | 106.19 | 110.91 | 5,069,786 | -2.90(-2.55%) |
Aug 02, 2023 | 113.81 | 114.02 | 113.01 | 113.81 | 2,038,793 | -0.04(-0.03%) |
Aug 01, 2023 | 112.84 | 114.02 | 112.60 | 113.84 | 2,016,456 | +0.24(+0.21%) |
Jul 31, 2023 | 113.97 | 114.01 | 113.15 | 113.61 | 1,959,411 | -0.33(-0.29%) |
Jul 28, 2023 | 114.48 | 115.03 | 113.48 | 113.93 | 1,647,840 | +0.20(+0.17%) |
Jul 27, 2023 | 115.78 | 116.01 | 113.63 | 113.73 | 2,261,169 | -1.78(-1.54%) |
Jul 26, 2023 | 115.02 | 115.58 | 114.13 | 115.52 | 1,633,913 | +0.19(+0.16%) |
Jul 25, 2023 | 114.45 | 115.52 | 114.00 | 115.33 | 1,869,487 | +0.26(+0.22%) |
Jul 24, 2023 | 115.29 | 115.55 | 114.40 | 115.07 | 3,347,284 | +0.06(+0.05%) |
Jul 21, 2023 | 114.84 | 115.18 | 114.28 | 115.01 | 1,625,185 | +0.58(+0.51%) |
Jul 20, 2023 | 114.45 | 114.78 | 113.78 | 114.43 | 2,007,387 | -0.03(-0.03%) |
Jul 19, 2023 | 114.79 | 115.96 | 114.35 | 114.46 | 3,076,749 | -0.41(-0.35%) |
Jul 18, 2023 | 114.94 | 115.82 | 114.67 | 114.86 | 2,629,196 | -0.56(-0.49%) |
Jul 17, 2023 | 115.52 | 116.50 | 112.58 | 115.43 | 2,872,786 | -0.86(-0.74%) |
Jul 14, 2023 | 115.75 | 116.62 | 115.07 | 116.29 | 2,137,946 | +0.47(+0.40%) |
Jul 13, 2023 | 114.49 | 115.96 | 114.31 | 115.82 | 2,018,103 | +1.64(+1.44%) |
Jul 12, 2023 | 114.34 | 114.73 | 113.60 | 114.18 | 2,001,478 | +0.96(+0.85%) |
Jul 11, 2023 | 112.13 | 113.30 | 111.84 | 113.22 | 2,380,018 | +1.24(+1.10%) |
Jul 10, 2023 | 111.43 | 112.42 | 111.24 | 111.98 | 1,272,456 | +0.86(+0.77%) |
Jul 07, 2023 | 110.86 | 111.73 | 110.27 | 111.12 | 1,659,964 | +0.29(+0.26%) |
Jul 06, 2023 | 110.52 | 111.74 | 110.51 | 110.84 | 3,020,616 | -0.31(-0.28%) |
Jul 05, 2023 | 111.14 | 111.69 | 110.35 | 111.14 | 2,251,280 | -0.61(-0.55%) |