Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 120.48 | 120.48 | 116.62 | 117.27 | 2,911,657 | -3.15(-2.62%) |
Sep 28, 2023 | 117.60 | 120.51 | 117.51 | 120.42 | 3,374,558 | +2.52(+2.14%) |
Sep 27, 2023 | 117.57 | 118.63 | 116.86 | 117.91 | 2,861,669 | +1.35(+1.16%) |
Sep 26, 2023 | 116.34 | 117.40 | 115.76 | 116.56 | 2,408,510 | -0.82(-0.70%) |
Sep 25, 2023 | 115.66 | 117.75 | 116.98 | 117.38 | 2,557,945 | +1.64(+1.42%) |
Sep 22, 2023 | 117.61 | 118.78 | 115.68 | 115.74 | 2,486,954 | -1.33(-1.13%) |
Sep 21, 2023 | 119.49 | 120.87 | 116.82 | 117.07 | 2,797,995 | -0.13(-0.11%) |
Sep 20, 2023 | 116.85 | 118.88 | 116.69 | 117.19 | 2,552,788 | -0.15(-0.13%) |
Sep 19, 2023 | 120.44 | 120.52 | 116.22 | 117.34 | 3,043,044 | -2.18(-1.82%) |
Sep 18, 2023 | 119.59 | 120.94 | 118.10 | 119.52 | 2,292,054 | +1.39(+1.17%) |
Sep 15, 2023 | 119.05 | 119.54 | 117.46 | 118.13 | 9,541,507 | -1.89(-1.58%) |
Sep 14, 2023 | 120.94 | 121.03 | 119.76 | 120.02 | 2,588,019 | -0.19(-0.16%) |
Sep 13, 2023 | 121.76 | 122.19 | 119.46 | 120.22 | 2,847,454 | -1.08(-0.89%) |
Sep 12, 2023 | 119.94 | 121.84 | 119.66 | 121.30 | 4,333,331 | +1.89(+1.59%) |
Sep 11, 2023 | 119.96 | 121.09 | 118.37 | 119.41 | 3,181,444 | +0.11(+0.09%) |
Sep 08, 2023 | 117.00 | 120.60 | 116.57 | 119.30 | 4,827,349 | +3.40(+2.93%) |
Sep 07, 2023 | 114.44 | 116.14 | 113.97 | 115.91 | 3,431,011 | +2.06(+1.81%) |
Sep 06, 2023 | 114.07 | 115.16 | 112.84 | 113.85 | 1,807,231 | -0.10(-0.09%) |
Sep 05, 2023 | 114.88 | 115.92 | 113.91 | 113.94 | 2,383,331 | -0.42(-0.37%) |
Sep 01, 2023 | 113.35 | 114.50 | 112.34 | 114.36 | 2,856,105 | +2.94(+2.64%) |
Aug 31, 2023 | 110.98 | 111.86 | 109.39 | 111.42 | 3,161,397 | +0.50(+0.45%) |
Aug 30, 2023 | 110.15 | 111.27 | 110.05 | 110.93 | 2,165,262 | +0.94(+0.85%) |
Aug 29, 2023 | 110.47 | 110.80 | 109.35 | 109.99 | 1,980,629 | -0.43(-0.39%) |
Aug 28, 2023 | 110.55 | 112.03 | 109.92 | 110.42 | 1,744,045 | -0.74(-0.67%) |
Aug 25, 2023 | 110.09 | 111.72 | 109.07 | 111.16 | 2,317,666 | +1.47(+1.34%) |
Aug 24, 2023 | 108.95 | 110.50 | 108.88 | 109.70 | 1,755,698 | +0.13(+0.11%) |
Aug 23, 2023 | 109.25 | 109.75 | 107.52 | 109.57 | 2,077,126 | -0.66(-0.60%) |
Aug 22, 2023 | 110.98 | 111.48 | 109.92 | 110.23 | 2,275,189 | -0.38(-0.34%) |
Aug 21, 2023 | 112.15 | 112.62 | 109.53 | 110.61 | 2,728,189 | -0.89(-0.80%) |
Aug 18, 2023 | 109.91 | 112.03 | 109.91 | 111.50 | 5,016,672 | +0.63(+0.57%) |
Aug 17, 2023 | 111.00 | 113.00 | 110.76 | 110.87 | 4,819,470 | +1.34(+1.22%) |
Aug 16, 2023 | 110.24 | 111.48 | 109.48 | 109.53 | 4,037,639 | -0.15(-0.14%) |
Aug 15, 2023 | 109.02 | 110.76 | 108.77 | 109.69 | 5,260,584 | -1.20(-1.08%) |
Aug 14, 2023 | 112.63 | 113.10 | 110.53 | 110.89 | 3,147,881 | -1.91(-1.69%) |
Aug 11, 2023 | 111.24 | 113.42 | 111.24 | 112.79 | 2,646,304 | +1.91(+1.72%) |
Aug 10, 2023 | 111.17 | 112.36 | 110.49 | 110.89 | 2,676,172 | +0.24(+0.22%) |
Aug 09, 2023 | 109.56 | 111.97 | 109.28 | 110.64 | 3,995,417 | +1.68(+1.54%) |
Aug 08, 2023 | 106.29 | 109.70 | 105.37 | 108.96 | 2,962,881 | +1.20(+1.11%) |
Aug 07, 2023 | 107.41 | 109.09 | 107.38 | 107.76 | 3,083,872 | +0.93(+0.87%) |
Aug 04, 2023 | 107.90 | 109.44 | 106.81 | 106.83 | 2,741,067 | +0.07(+0.06%) |
Aug 03, 2023 | 105.92 | 107.10 | 103.87 | 106.77 | 3,631,692 | +1.37(+1.30%) |
Aug 02, 2023 | 107.49 | 109.50 | 104.53 | 105.39 | 5,054,485 | -3.02(-2.78%) |
Aug 01, 2023 | 107.51 | 108.74 | 107.00 | 108.41 | 2,786,401 | +0.54(+0.50%) |
Jul 31, 2023 | 107.07 | 107.89 | 106.95 | 107.87 | 3,931,018 | +1.16(+1.09%) |
Jul 28, 2023 | 105.87 | 107.03 | 105.48 | 106.71 | 2,214,565 | +1.41(+1.34%) |
Jul 27, 2023 | 106.35 | 107.19 | 105.21 | 105.30 | 3,025,741 | -0.68(-0.64%) |
Jul 26, 2023 | 103.42 | 106.31 | 103.30 | 105.97 | 2,779,144 | +1.82(+1.75%) |
Jul 25, 2023 | 103.00 | 104.88 | 102.08 | 104.16 | 2,838,518 | +0.83(+0.81%) |
Jul 24, 2023 | 102.50 | 104.59 | 102.31 | 103.32 | 3,816,502 | +1.08(+1.06%) |
Jul 21, 2023 | 100.97 | 102.46 | 100.64 | 102.24 | 2,804,309 | +1.62(+1.61%) |
Jul 20, 2023 | 99.77 | 101.10 | 99.72 | 100.62 | 2,606,328 | +1.54(+1.55%) |
Jul 19, 2023 | 97.82 | 100.09 | 97.79 | 99.08 | 3,156,081 | +1.26(+1.29%) |
Jul 18, 2023 | 95.76 | 98.67 | 95.63 | 97.82 | 2,447,848 | +2.05(+2.14%) |
Jul 17, 2023 | 96.70 | 97.52 | 95.74 | 95.77 | 3,183,258 | -1.37(-1.41%) |
Jul 14, 2023 | 98.69 | 98.85 | 95.39 | 97.14 | 2,963,002 | -2.05(-2.07%) |
Jul 13, 2023 | 98.91 | 100.50 | 98.26 | 99.19 | 2,984,919 | +0.60(+0.61%) |
Jul 12, 2023 | 98.93 | 99.76 | 98.18 | 98.59 | 2,455,293 | +0.43(+0.43%) |
Jul 11, 2023 | 96.56 | 98.33 | 96.51 | 98.17 | 3,165,234 | +1.15(+1.19%) |
Jul 10, 2023 | 96.24 | 97.93 | 96.18 | 97.02 | 3,914,419 | +0.86(+0.89%) |
Jul 07, 2023 | 92.60 | 96.99 | 92.54 | 96.16 | 5,523,180 | +3.91(+4.23%) |
Jul 06, 2023 | 92.25 | 93.02 | 91.40 | 92.25 | 4,854,102 | -0.71(-0.76%) |
Jul 05, 2023 | 92.49 | 93.13 | 91.42 | 92.96 | 3,986,431 | +0.45(+0.49%) |