Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 104.67 | 105.01 | 103.16 | 103.70 | 1,050,963 | +0.02(+0.02%) |
Sep 28, 2023 | 104.87 | 104.87 | 103.34 | 103.68 | 1,423,517 | -0.54(-0.52%) |
Sep 27, 2023 | 104.62 | 105.41 | 104.14 | 104.22 | 1,418,628 | -0.51(-0.49%) |
Sep 26, 2023 | 107.87 | 108.01 | 104.50 | 104.72 | 1,215,179 | -3.43(-3.17%) |
Sep 25, 2023 | 108.18 | 108.49 | 108.01 | 108.15 | 788,737 | -0.36(-0.33%) |
Sep 22, 2023 | 109.06 | 109.36 | 108.19 | 108.51 | 747,223 | -0.77(-0.71%) |
Sep 21, 2023 | 111.79 | 111.79 | 109.24 | 109.29 | 628,504 | -2.47(-2.21%) |
Sep 20, 2023 | 112.18 | 112.78 | 111.49 | 111.75 | 457,742 | +0.07(+0.06%) |
Sep 19, 2023 | 112.07 | 112.54 | 111.48 | 111.69 | 599,979 | -0.40(-0.36%) |
Sep 18, 2023 | 112.52 | 113.08 | 112.02 | 112.09 | 705,069 | -0.50(-0.44%) |
Sep 15, 2023 | 113.61 | 114.02 | 112.24 | 112.58 | 2,536,885 | -1.32(-1.16%) |
Sep 14, 2023 | 113.40 | 114.11 | 113.32 | 113.91 | 692,979 | +1.08(+0.95%) |
Sep 13, 2023 | 111.71 | 113.79 | 111.71 | 112.83 | 729,578 | +1.35(+1.21%) |
Sep 12, 2023 | 111.54 | 111.79 | 110.67 | 111.48 | 819,208 | -0.05(-0.04%) |
Sep 11, 2023 | 111.44 | 112.20 | 111.10 | 111.53 | 629,821 | -0.24(-0.22%) |
Sep 08, 2023 | 112.00 | 112.55 | 111.44 | 111.77 | 568,931 | +0.15(+0.13%) |
Sep 07, 2023 | 110.82 | 112.14 | 109.88 | 111.63 | 697,990 | +1.72(+1.57%) |
Sep 06, 2023 | 109.81 | 110.19 | 109.22 | 109.90 | 741,315 | +0.05(+0.04%) |
Sep 05, 2023 | 112.62 | 113.59 | 109.66 | 109.85 | 928,877 | -3.18(-2.82%) |
Sep 01, 2023 | 113.91 | 114.67 | 112.34 | 113.04 | 505,139 | -0.47(-0.41%) |
Aug 31, 2023 | 115.07 | 115.42 | 113.49 | 113.50 | 891,843 | -1.38(-1.20%) |
Aug 30, 2023 | 114.67 | 115.44 | 114.26 | 114.89 | 449,232 | +0.11(+0.09%) |
Aug 29, 2023 | 114.18 | 114.82 | 113.27 | 114.78 | 565,012 | +0.43(+0.38%) |
Aug 28, 2023 | 114.92 | 115.24 | 113.82 | 114.35 | 511,030 | -0.87(-0.76%) |
Aug 25, 2023 | 114.54 | 115.57 | 114.19 | 115.22 | 805,582 | +1.27(+1.12%) |
Aug 24, 2023 | 113.61 | 115.39 | 113.42 | 113.95 | 599,727 | -0.11(-0.09%) |
Aug 23, 2023 | 114.98 | 115.26 | 113.50 | 114.05 | 707,184 | -0.49(-0.43%) |
Aug 22, 2023 | 114.29 | 115.11 | 113.79 | 114.54 | 527,779 | +0.26(+0.23%) |
Aug 21, 2023 | 114.73 | 114.85 | 113.08 | 114.28 | 501,550 | -0.22(-0.19%) |
Aug 18, 2023 | 113.06 | 114.86 | 113.06 | 114.49 | 680,254 | +1.00(+0.88%) |
Aug 17, 2023 | 112.33 | 114.56 | 112.33 | 113.50 | 872,620 | +0.99(+0.88%) |
Aug 16, 2023 | 111.76 | 112.82 | 111.47 | 112.50 | 430,189 | +0.93(+0.84%) |
Aug 15, 2023 | 112.64 | 112.64 | 111.39 | 111.57 | 601,583 | -1.51(-1.33%) |
Aug 14, 2023 | 114.35 | 114.35 | 112.26 | 113.08 | 542,641 | -1.18(-1.03%) |
Aug 11, 2023 | 113.67 | 114.39 | 113.27 | 114.25 | 571,960 | +0.49(+0.43%) |
Aug 10, 2023 | 114.25 | 115.23 | 113.44 | 113.77 | 458,546 | -0.51(-0.44%) |
Aug 09, 2023 | 113.50 | 115.06 | 112.95 | 114.27 | 634,589 | +0.33(+0.29%) |
Aug 08, 2023 | 114.81 | 115.18 | 112.89 | 113.94 | 962,473 | -0.83(-0.72%) |
Aug 07, 2023 | 114.07 | 115.19 | 113.77 | 114.77 | 1,054,671 | +0.70(+0.61%) |
Aug 04, 2023 | 115.28 | 116.74 | 113.76 | 114.07 | 1,242,274 | -1.04(-0.90%) |
Aug 03, 2023 | 119.34 | 119.49 | 114.48 | 115.11 | 1,155,082 | -3.06(-2.59%) |
Aug 02, 2023 | 116.80 | 119.30 | 116.57 | 118.17 | 1,422,130 | +0.41(+0.35%) |
Aug 01, 2023 | 118.24 | 119.24 | 117.55 | 117.76 | 832,773 | -0.63(-0.53%) |
Jul 31, 2023 | 119.32 | 119.51 | 117.76 | 118.39 | 1,618,342 | -0.38(-0.32%) |
Jul 28, 2023 | 119.90 | 120.10 | 118.28 | 118.77 | 541,662 | -0.16(-0.13%) |
Jul 27, 2023 | 120.80 | 121.33 | 118.76 | 118.92 | 716,867 | -2.09(-1.73%) |
Jul 26, 2023 | 120.45 | 121.86 | 120.41 | 121.02 | 525,553 | +0.55(+0.45%) |
Jul 25, 2023 | 119.88 | 120.93 | 119.50 | 120.47 | 560,502 | +0.66(+0.55%) |
Jul 24, 2023 | 119.94 | 120.23 | 118.57 | 119.81 | 656,863 | -0.11(-0.09%) |
Jul 21, 2023 | 119.22 | 120.60 | 118.71 | 119.92 | 640,185 | +1.07(+0.90%) |
Jul 20, 2023 | 115.62 | 118.88 | 115.62 | 118.85 | 813,654 | +0.98(+0.83%) |
Jul 19, 2023 | 116.63 | 117.89 | 116.45 | 117.86 | 613,749 | +1.77(+1.52%) |
Jul 18, 2023 | 116.56 | 117.67 | 115.03 | 116.09 | 754,224 | -0.33(-0.28%) |
Jul 17, 2023 | 116.13 | 117.08 | 115.01 | 116.42 | 716,249 | +0.24(+0.21%) |
Jul 14, 2023 | 116.88 | 116.88 | 115.49 | 116.18 | 592,322 | -0.92(-0.79%) |
Jul 13, 2023 | 117.04 | 117.25 | 116.53 | 117.10 | 566,924 | +0.02(+0.02%) |
Jul 12, 2023 | 115.74 | 117.44 | 115.68 | 117.08 | 589,200 | +1.84(+1.59%) |
Jul 11, 2023 | 114.61 | 115.28 | 114.03 | 115.25 | 638,761 | +0.88(+0.77%) |
Jul 10, 2023 | 114.11 | 114.51 | 113.81 | 114.37 | 841,914 | +0.26(+0.23%) |
Jul 07, 2023 | 113.77 | 114.67 | 112.98 | 114.11 | 713,745 | -0.22(-0.20%) |
Jul 06, 2023 | 114.51 | 114.96 | 113.49 | 114.33 | 550,988 | -1.02(-0.89%) |
Jul 05, 2023 | 113.95 | 116.36 | 113.90 | 115.35 | 816,264 | +1.25(+1.10%) |