Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 107.17 | 107.69 | 104.20 | 105.11 | 2,290,764 | -0.78(-0.73%) |
Sep 28, 2023 | 105.72 | 106.12 | 104.81 | 105.89 | 2,039,175 | +0.62(+0.59%) |
Sep 27, 2023 | 106.62 | 107.39 | 105.16 | 105.26 | 2,442,237 | -0.94(-0.88%) |
Sep 26, 2023 | 108.03 | 108.46 | 106.08 | 106.20 | 2,290,011 | -2.90(-2.66%) |
Sep 25, 2023 | 108.21 | 109.61 | 108.75 | 109.10 | 1,620,249 | +0.44(+0.40%) |
Sep 22, 2023 | 108.84 | 109.83 | 108.35 | 108.66 | 1,629,664 | +0.04(+0.04%) |
Sep 21, 2023 | 110.00 | 110.57 | 108.57 | 108.62 | 2,452,067 | -2.06(-1.86%) |
Sep 20, 2023 | 112.20 | 112.85 | 110.67 | 110.68 | 1,603,944 | -0.49(-0.44%) |
Sep 19, 2023 | 110.93 | 111.74 | 110.47 | 111.17 | 1,161,970 | +0.01(+0.01%) |
Sep 18, 2023 | 113.18 | 113.20 | 111.15 | 111.16 | 1,371,829 | -2.10(-1.85%) |
Sep 15, 2023 | 114.09 | 114.18 | 113.09 | 113.26 | 2,960,839 | -0.94(-0.83%) |
Sep 14, 2023 | 112.58 | 114.47 | 112.58 | 114.21 | 1,672,448 | +2.54(+2.27%) |
Sep 13, 2023 | 112.40 | 112.40 | 111.18 | 111.67 | 1,492,263 | -0.69(-0.61%) |
Sep 12, 2023 | 111.16 | 112.94 | 111.08 | 112.36 | 1,350,522 | +0.72(+0.64%) |
Sep 11, 2023 | 111.64 | 112.23 | 111.02 | 111.64 | 1,392,227 | +0.12(+0.10%) |
Sep 08, 2023 | 111.36 | 111.64 | 110.83 | 111.52 | 1,050,884 | +0.17(+0.15%) |
Sep 07, 2023 | 110.60 | 111.75 | 110.09 | 111.36 | 1,626,779 | +0.58(+0.53%) |
Sep 06, 2023 | 109.45 | 110.97 | 109.34 | 110.77 | 2,007,809 | +0.78(+0.70%) |
Sep 05, 2023 | 109.86 | 110.60 | 109.47 | 110.00 | 2,285,839 | +0.03(+0.03%) |
Sep 01, 2023 | 109.44 | 110.25 | 109.41 | 109.97 | 1,364,779 | +1.36(+1.25%) |
Aug 31, 2023 | 108.54 | 108.96 | 107.94 | 108.61 | 1,644,116 | -0.02(-0.02%) |
Aug 30, 2023 | 108.67 | 109.40 | 107.80 | 108.63 | 809,372 | -0.02(-0.02%) |
Aug 29, 2023 | 106.88 | 108.70 | 106.23 | 108.65 | 1,134,629 | +1.78(+1.67%) |
Aug 28, 2023 | 106.34 | 107.90 | 106.34 | 106.87 | 940,976 | +0.90(+0.85%) |
Aug 25, 2023 | 106.14 | 106.60 | 105.18 | 105.97 | 1,129,510 | +0.07(+0.06%) |
Aug 24, 2023 | 106.82 | 107.69 | 105.60 | 105.90 | 1,830,253 | -0.94(-0.88%) |
Aug 23, 2023 | 106.39 | 107.54 | 105.81 | 106.84 | 2,081,251 | +0.68(+0.64%) |
Aug 22, 2023 | 108.66 | 108.66 | 106.05 | 106.16 | 1,832,401 | -1.71(-1.59%) |
Aug 21, 2023 | 110.56 | 111.01 | 107.76 | 107.87 | 1,481,597 | -2.76(-2.49%) |
Aug 18, 2023 | 108.62 | 110.95 | 108.41 | 110.63 | 1,222,876 | +1.39(+1.27%) |
Aug 17, 2023 | 110.90 | 111.60 | 109.18 | 109.24 | 1,246,789 | -1.40(-1.26%) |
Aug 16, 2023 | 112.85 | 112.85 | 110.60 | 110.64 | 1,225,277 | -2.16(-1.92%) |
Aug 15, 2023 | 112.69 | 113.41 | 112.00 | 112.80 | 880,298 | -1.10(-0.97%) |
Aug 14, 2023 | 113.15 | 114.40 | 113.11 | 113.90 | 827,935 | +0.14(+0.13%) |
Aug 11, 2023 | 112.77 | 113.88 | 112.63 | 113.76 | 924,677 | +0.02(+0.02%) |
Aug 10, 2023 | 114.41 | 115.25 | 113.22 | 113.74 | 1,238,608 | +0.05(+0.04%) |
Aug 09, 2023 | 113.72 | 114.41 | 113.03 | 113.69 | 1,047,943 | -0.19(-0.17%) |
Aug 08, 2023 | 113.47 | 114.46 | 112.79 | 113.88 | 929,839 | -0.63(-0.55%) |
Aug 07, 2023 | 113.43 | 114.79 | 113.27 | 114.51 | 1,095,878 | +1.31(+1.16%) |
Aug 04, 2023 | 113.68 | 115.68 | 112.58 | 113.20 | 1,607,259 | -0.08(-0.07%) |
Aug 03, 2023 | 113.53 | 114.53 | 109.24 | 113.28 | 3,099,344 | -5.45(-4.59%) |
Aug 02, 2023 | 118.87 | 119.24 | 118.15 | 118.72 | 1,156,950 | -1.32(-1.10%) |
Aug 01, 2023 | 119.09 | 120.27 | 118.68 | 120.05 | 1,470,248 | +0.80(+0.67%) |
Jul 31, 2023 | 119.13 | 120.14 | 118.65 | 119.24 | 1,359,948 | +0.11(+0.10%) |
Jul 28, 2023 | 118.92 | 119.44 | 118.24 | 119.13 | 1,117,327 | +1.42(+1.20%) |
Jul 27, 2023 | 119.59 | 120.16 | 117.69 | 117.71 | 1,475,978 | -1.12(-0.94%) |
Jul 26, 2023 | 118.15 | 119.35 | 117.75 | 118.83 | 1,033,638 | +0.46(+0.39%) |
Jul 25, 2023 | 119.55 | 119.93 | 118.33 | 118.37 | 1,268,112 | -0.69(-0.58%) |
Jul 24, 2023 | 118.36 | 119.48 | 118.15 | 119.06 | 1,067,244 | +0.73(+0.61%) |
Jul 21, 2023 | 118.83 | 119.50 | 118.14 | 118.33 | 1,182,381 | -0.10(-0.08%) |
Jul 20, 2023 | 118.03 | 118.64 | 116.68 | 118.43 | 1,239,364 | +0.33(+0.28%) |
Jul 19, 2023 | 116.75 | 118.82 | 116.71 | 118.10 | 1,439,699 | +1.81(+1.56%) |
Jul 18, 2023 | 115.92 | 116.80 | 115.50 | 116.29 | 1,384,729 | -0.12(-0.11%) |
Jul 17, 2023 | 115.14 | 116.73 | 114.67 | 116.42 | 1,241,565 | +0.35(+0.31%) |
Jul 14, 2023 | 116.28 | 116.44 | 115.11 | 116.06 | 946,333 | -0.54(-0.46%) |
Jul 13, 2023 | 117.16 | 117.23 | 115.81 | 116.60 | 1,673,862 | -0.58(-0.49%) |
Jul 12, 2023 | 119.04 | 119.28 | 117.14 | 117.17 | 2,043,219 | -0.54(-0.46%) |
Jul 11, 2023 | 116.30 | 117.98 | 115.68 | 117.72 | 1,723,799 | +1.97(+1.70%) |
Jul 10, 2023 | 113.58 | 115.81 | 113.14 | 115.75 | 1,522,094 | +2.30(+2.02%) |
Jul 07, 2023 | 113.01 | 114.42 | 112.80 | 113.45 | 1,505,178 | -0.53(-0.46%) |
Jul 06, 2023 | 112.58 | 114.09 | 111.66 | 113.98 | 1,938,933 | +0.85(+0.75%) |
Jul 05, 2023 | 111.35 | 113.90 | 110.59 | 113.13 | 1,826,702 | +1.12(+1.00%) |