Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 110.16 | 110.50 | 108.94 | 109.35 | 4,946,674 | -0.04(-0.04%) |
Sep 28, 2023 | 108.07 | 110.19 | 107.50 | 109.39 | 4,996,528 | +1.87(+1.74%) |
Sep 27, 2023 | 109.03 | 109.11 | 105.78 | 107.52 | 7,340,126 | -0.51(-0.47%) |
Sep 26, 2023 | 108.16 | 108.94 | 107.66 | 108.03 | 6,660,562 | -0.70(-0.64%) |
Sep 25, 2023 | 105.20 | 108.78 | 107.70 | 108.73 | 6,887,059 | +2.71(+2.55%) |
Sep 22, 2023 | 107.10 | 108.09 | 105.71 | 106.02 | 7,075,832 | -0.28(-0.26%) |
Sep 21, 2023 | 106.32 | 107.90 | 106.19 | 106.30 | 7,117,920 | -1.24(-1.15%) |
Sep 20, 2023 | 110.02 | 110.08 | 107.48 | 107.54 | 7,188,729 | -1.48(-1.35%) |
Sep 19, 2023 | 110.47 | 110.61 | 108.22 | 109.02 | 5,747,282 | -2.00(-1.80%) |
Sep 18, 2023 | 111.15 | 112.08 | 110.73 | 111.02 | 5,147,442 | -0.38(-0.34%) |
Sep 15, 2023 | 112.22 | 113.42 | 110.73 | 111.40 | 12,716,768 | -0.89(-0.79%) |
Sep 14, 2023 | 112.02 | 112.98 | 111.26 | 112.29 | 7,247,970 | +1.38(+1.24%) |
Sep 13, 2023 | 109.86 | 111.85 | 109.81 | 110.91 | 8,258,010 | +1.39(+1.27%) |
Sep 12, 2023 | 107.89 | 111.00 | 107.83 | 109.52 | 9,629,429 | +0.94(+0.86%) |
Sep 11, 2023 | 109.56 | 110.12 | 107.15 | 108.58 | 19,054,034 | +4.08(+3.90%) |
Sep 08, 2023 | 104.54 | 105.43 | 103.89 | 104.51 | 10,228,511 | -0.26(-0.24%) |
Sep 07, 2023 | 108.90 | 108.99 | 104.44 | 104.76 | 18,223,438 | -8.15(-7.22%) |
Sep 06, 2023 | 114.22 | 114.92 | 111.88 | 112.92 | 7,527,140 | -1.84(-1.60%) |
Sep 05, 2023 | 113.14 | 115.26 | 113.14 | 114.76 | 7,408,156 | +1.15(+1.01%) |
Sep 01, 2023 | 113.92 | 113.92 | 112.65 | 113.61 | 5,393,727 | +0.84(+0.75%) |
Aug 31, 2023 | 110.70 | 113.39 | 110.70 | 112.77 | 8,086,082 | +1.24(+1.11%) |
Aug 30, 2023 | 110.83 | 111.72 | 109.95 | 111.53 | 6,591,023 | +0.29(+0.26%) |
Aug 29, 2023 | 108.06 | 111.45 | 108.06 | 111.24 | 7,128,729 | +2.05(+1.88%) |
Aug 28, 2023 | 108.82 | 109.69 | 108.15 | 109.19 | 4,414,724 | +1.33(+1.23%) |
Aug 25, 2023 | 106.46 | 108.06 | 105.36 | 107.86 | 6,822,024 | +1.77(+1.67%) |
Aug 24, 2023 | 109.66 | 110.06 | 105.75 | 106.09 | 8,895,363 | -2.60(-2.39%) |
Aug 23, 2023 | 106.90 | 109.04 | 106.42 | 108.69 | 7,027,611 | +1.66(+1.55%) |
Aug 22, 2023 | 108.98 | 109.35 | 106.70 | 107.03 | 4,692,897 | -1.18(-1.09%) |
Aug 21, 2023 | 107.39 | 108.49 | 106.57 | 108.21 | 6,687,192 | +0.57(+0.53%) |
Aug 18, 2023 | 106.39 | 108.06 | 106.08 | 107.64 | 6,530,372 | +0.02(+0.02%) |
Aug 17, 2023 | 107.73 | 108.65 | 107.22 | 107.62 | 6,392,037 | -0.07(-0.06%) |
Aug 16, 2023 | 108.87 | 109.42 | 107.60 | 107.69 | 6,572,398 | -1.50(-1.37%) |
Aug 15, 2023 | 110.81 | 110.98 | 108.91 | 109.19 | 6,998,141 | -2.29(-2.05%) |
Aug 14, 2023 | 111.34 | 111.97 | 110.29 | 111.48 | 8,734,575 | -0.58(-0.51%) |
Aug 11, 2023 | 111.58 | 112.89 | 111.18 | 112.05 | 5,842,849 | -0.98(-0.87%) |
Aug 10, 2023 | 115.06 | 115.75 | 112.50 | 113.03 | 6,365,440 | -0.94(-0.82%) |
Aug 09, 2023 | 114.61 | 115.47 | 113.92 | 113.97 | 5,769,576 | -1.06(-0.93%) |
Aug 08, 2023 | 114.39 | 115.25 | 113.37 | 115.04 | 9,137,386 | -1.64(-1.41%) |
Aug 07, 2023 | 119.48 | 120.00 | 115.29 | 116.68 | 7,881,164 | -2.11(-1.78%) |
Aug 04, 2023 | 115.13 | 119.28 | 115.13 | 118.79 | 12,947,445 | +2.74(+2.36%) |
Aug 03, 2023 | 114.35 | 116.45 | 112.33 | 116.05 | 29,934,906 | -10.33(-8.18%) |
Aug 02, 2023 | 127.30 | 128.65 | 125.96 | 126.39 | 13,985,932 | -2.75(-2.13%) |
Aug 01, 2023 | 128.98 | 129.44 | 127.34 | 129.13 | 7,301,206 | -0.09(-0.07%) |
Jul 31, 2023 | 127.09 | 130.00 | 126.22 | 129.22 | 11,285,528 | +2.63(+2.08%) |
Jul 28, 2023 | 125.44 | 127.02 | 124.72 | 126.59 | 12,032,933 | +3.55(+2.88%) |
Jul 27, 2023 | 123.74 | 124.92 | 122.13 | 123.04 | 8,096,355 | +1.79(+1.48%) |
Jul 26, 2023 | 120.45 | 122.45 | 119.61 | 121.25 | 5,411,151 | -1.03(-0.84%) |
Jul 25, 2023 | 121.43 | 123.17 | 121.43 | 122.28 | 5,723,521 | +0.95(+0.78%) |
Jul 24, 2023 | 121.94 | 122.80 | 120.42 | 121.33 | 5,993,868 | -0.60(-0.49%) |
Jul 21, 2023 | 119.21 | 123.84 | 118.67 | 121.93 | 24,559,726 | +3.90(+3.31%) |
Jul 20, 2023 | 120.77 | 121.82 | 117.54 | 118.03 | 9,353,816 | -3.62(-2.97%) |
Jul 19, 2023 | 122.55 | 124.27 | 121.53 | 121.64 | 9,065,785 | +1.52(+1.27%) |
Jul 18, 2023 | 119.59 | 120.48 | 118.56 | 120.12 | 7,654,267 | -0.53(-0.44%) |
Jul 17, 2023 | 119.60 | 121.69 | 118.07 | 120.65 | 6,280,970 | +0.82(+0.69%) |
Jul 14, 2023 | 120.26 | 120.43 | 118.43 | 119.83 | 8,072,351 | -0.55(-0.45%) |
Jul 13, 2023 | 117.32 | 120.66 | 117.21 | 120.37 | 10,045,756 | +4.34(+3.74%) |
Jul 12, 2023 | 114.94 | 116.57 | 114.49 | 116.03 | 8,560,809 | +1.77(+1.55%) |
Jul 11, 2023 | 115.17 | 115.24 | 112.33 | 114.26 | 5,917,762 | -0.24(-0.21%) |
Jul 10, 2023 | 113.87 | 115.64 | 113.87 | 114.51 | 6,174,677 | +1.15(+1.02%) |
Jul 07, 2023 | 112.80 | 115.11 | 112.20 | 113.36 | 6,247,696 | +0.70(+0.62%) |
Jul 06, 2023 | 112.59 | 113.61 | 111.09 | 112.65 | 7,719,893 | -1.87(-1.63%) |
Jul 05, 2023 | 116.37 | 116.39 | 114.49 | 114.52 | 6,393,280 | -2.89(-2.46%) |