Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 112.21 | 112.76 | 111.30 | 111.68 | 47,539 | +0.25(+0.22%) |
Sep 28, 2023 | 111.14 | 112.50 | 110.85 | 111.43 | 51,938 | +0.27(+0.24%) |
Sep 27, 2023 | 110.23 | 111.57 | 110.15 | 111.16 | 58,210 | +1.49(+1.36%) |
Sep 26, 2023 | 110.50 | 111.26 | 109.60 | 109.67 | 97,212 | -1.40(-1.26%) |
Sep 25, 2023 | 110.44 | 111.38 | 110.84 | 111.07 | 48,863 | +0.14(+0.13%) |
Sep 22, 2023 | 112.39 | 112.39 | 110.91 | 110.93 | 118,157 | -0.99(-0.88%) |
Sep 21, 2023 | 113.43 | 113.43 | 111.92 | 111.92 | 52,222 | -2.09(-1.83%) |
Sep 20, 2023 | 115.61 | 116.02 | 114.01 | 114.01 | 40,018 | -1.04(-0.90%) |
Sep 19, 2023 | 115.49 | 116.11 | 114.71 | 115.05 | 50,958 | -1.00(-0.86%) |
Sep 18, 2023 | 116.02 | 116.94 | 115.53 | 116.04 | 48,717 | +0.05(+0.04%) |
Sep 15, 2023 | 115.93 | 116.56 | 115.34 | 116.00 | 107,666 | -0.34(-0.29%) |
Sep 14, 2023 | 115.75 | 116.35 | 115.54 | 116.34 | 50,900 | +0.90(+0.78%) |
Sep 13, 2023 | 116.14 | 116.51 | 115.11 | 115.44 | 50,761 | -0.71(-0.61%) |
Sep 12, 2023 | 116.22 | 116.72 | 115.89 | 116.15 | 107,637 | -0.67(-0.57%) |
Sep 11, 2023 | 117.70 | 117.90 | 116.18 | 116.81 | 61,720 | -0.55(-0.47%) |
Sep 08, 2023 | 118.47 | 118.47 | 117.21 | 117.36 | 77,731 | -1.21(-1.02%) |
Sep 07, 2023 | 118.81 | 118.86 | 117.72 | 118.58 | 51,900 | -0.53(-0.44%) |
Sep 06, 2023 | 120.16 | 121.08 | 119.06 | 119.10 | 213,854 | -0.51(-0.42%) |
Sep 05, 2023 | 121.52 | 121.52 | 119.61 | 119.61 | 40,207 | -2.22(-1.82%) |
Sep 01, 2023 | 122.36 | 122.69 | 121.69 | 121.83 | 45,197 | +0.33(+0.27%) |
Aug 31, 2023 | 122.07 | 122.61 | 121.48 | 121.50 | 62,200 | -0.23(-0.19%) |
Aug 30, 2023 | 120.86 | 122.41 | 120.86 | 121.73 | 43,455 | +0.85(+0.71%) |
Aug 29, 2023 | 119.78 | 121.00 | 119.27 | 120.88 | 23,918 | +0.66(+0.55%) |
Aug 28, 2023 | 118.86 | 120.32 | 118.68 | 120.22 | 61,748 | +1.84(+1.56%) |
Aug 25, 2023 | 118.43 | 118.94 | 117.22 | 118.38 | 40,504 | +0.39(+0.33%) |
Aug 24, 2023 | 120.25 | 120.25 | 117.99 | 117.99 | 39,650 | -2.72(-2.25%) |
Aug 23, 2023 | 120.03 | 121.20 | 120.03 | 120.71 | 80,176 | +0.74(+0.61%) |
Aug 22, 2023 | 119.70 | 120.14 | 118.86 | 119.97 | 49,068 | +0.80(+0.67%) |
Aug 21, 2023 | 118.95 | 119.61 | 118.74 | 119.17 | 48,577 | +0.40(+0.34%) |
Aug 18, 2023 | 116.78 | 119.31 | 116.53 | 118.78 | 56,655 | +1.13(+0.96%) |
Aug 17, 2023 | 119.21 | 119.28 | 117.64 | 117.64 | 56,651 | -1.17(-0.99%) |
Aug 16, 2023 | 118.78 | 119.66 | 118.66 | 118.82 | 68,026 | -0.38(-0.32%) |
Aug 15, 2023 | 120.83 | 121.06 | 119.19 | 119.19 | 50,650 | -2.19(-1.80%) |
Aug 14, 2023 | 121.28 | 121.83 | 121.25 | 121.38 | 50,246 | -0.28(-0.23%) |
Aug 11, 2023 | 121.41 | 121.66 | 120.74 | 121.66 | 26,249 | +0.51(+0.42%) |
Aug 10, 2023 | 122.16 | 122.87 | 120.86 | 121.15 | 40,825 | -0.83(-0.68%) |
Aug 09, 2023 | 122.56 | 123.03 | 121.44 | 121.98 | 65,952 | +0.29(+0.24%) |
Aug 08, 2023 | 121.77 | 122.08 | 121.12 | 121.69 | 36,392 | -1.14(-0.93%) |
Aug 07, 2023 | 122.29 | 122.87 | 122.01 | 122.84 | 37,315 | +1.26(+1.04%) |
Aug 04, 2023 | 121.52 | 122.90 | 121.52 | 121.57 | 58,950 | +1.05(+0.87%) |
Aug 03, 2023 | 121.02 | 121.02 | 119.89 | 120.53 | 52,479 | -0.55(-0.45%) |
Aug 02, 2023 | 122.97 | 123.43 | 120.82 | 121.08 | 73,039 | -3.37(-2.71%) |
Aug 01, 2023 | 124.18 | 124.82 | 123.88 | 124.45 | 78,796 | -0.04(-0.03%) |
Jul 31, 2023 | 122.85 | 124.49 | 122.85 | 124.49 | 73,740 | +2.17(+1.77%) |
Jul 28, 2023 | 122.14 | 122.66 | 121.87 | 122.32 | 30,310 | +0.99(+0.81%) |
Jul 27, 2023 | 122.91 | 122.91 | 121.00 | 121.33 | 39,591 | -1.05(-0.85%) |
Jul 26, 2023 | 121.70 | 122.68 | 121.53 | 122.38 | 47,317 | +0.89(+0.73%) |
Jul 25, 2023 | 120.38 | 121.54 | 119.42 | 121.49 | 101,757 | -0.22(-0.18%) |
Jul 24, 2023 | 121.61 | 122.06 | 121.47 | 121.71 | 54,099 | -0.06(-0.05%) |
Jul 21, 2023 | 122.85 | 123.03 | 121.77 | 121.77 | 26,434 | -0.76(-0.62%) |
Jul 20, 2023 | 121.44 | 122.70 | 121.44 | 122.53 | 77,542 | +1.16(+0.95%) |
Jul 19, 2023 | 122.23 | 122.60 | 120.78 | 121.37 | 65,060 | -0.60(-0.49%) |
Jul 18, 2023 | 121.79 | 122.91 | 121.17 | 121.97 | 50,106 | +0.31(+0.25%) |
Jul 17, 2023 | 120.50 | 122.03 | 120.23 | 121.66 | 45,838 | +1.17(+0.97%) |
Jul 14, 2023 | 122.31 | 122.31 | 120.10 | 120.50 | 37,210 | -1.81(-1.48%) |
Jul 13, 2023 | 122.16 | 122.83 | 121.91 | 122.31 | 44,028 | +0.36(+0.29%) |
Jul 12, 2023 | 123.23 | 123.37 | 121.68 | 121.95 | 61,428 | -0.28(-0.23%) |
Jul 11, 2023 | 121.29 | 122.33 | 120.74 | 122.23 | 96,263 | +1.17(+0.97%) |
Jul 10, 2023 | 119.60 | 121.06 | 119.25 | 121.06 | 54,462 | +1.48(+1.24%) |
Jul 07, 2023 | 119.56 | 120.59 | 119.12 | 119.57 | 31,931 | +0.18(+0.15%) |
Jul 06, 2023 | 120.00 | 120.50 | 118.53 | 119.39 | 41,273 | -1.49(-1.24%) |
Jul 05, 2023 | 120.55 | 121.20 | 119.93 | 120.89 | 77,506 | -0.08(-0.07%) |