Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 114.49 | 114.60 | 113.15 | 113.50 | 583,543 | +0.00(+0.00%) |
Sep 28, 2023 | 112.50 | 114.67 | 112.32 | 113.50 | 807,681 | +0.99(+0.88%) |
Sep 27, 2023 | 114.43 | 115.23 | 112.14 | 112.51 | 1,414,575 | -0.59(-0.52%) |
Sep 26, 2023 | 114.10 | 115.39 | 112.98 | 113.10 | 288,816 | -1.98(-1.72%) |
Sep 25, 2023 | 114.37 | 115.71 | 114.78 | 115.08 | 326,362 | +0.15(+0.13%) |
Sep 22, 2023 | 114.14 | 115.57 | 113.22 | 114.94 | 390,299 | +1.08(+0.95%) |
Sep 21, 2023 | 114.03 | 115.19 | 112.81 | 113.86 | 557,710 | -1.30(-1.13%) |
Sep 20, 2023 | 117.79 | 119.27 | 114.94 | 115.15 | 369,059 | -2.13(-1.82%) |
Sep 19, 2023 | 117.52 | 118.76 | 115.62 | 117.29 | 453,871 | -0.67(-0.57%) |
Sep 18, 2023 | 119.32 | 119.91 | 117.65 | 117.96 | 472,109 | -1.17(-0.98%) |
Sep 15, 2023 | 121.92 | 122.76 | 118.85 | 119.12 | 2,089,074 | -3.75(-3.05%) |
Sep 14, 2023 | 120.32 | 123.57 | 119.52 | 122.87 | 587,699 | +3.61(+3.03%) |
Sep 13, 2023 | 120.47 | 121.73 | 119.03 | 119.26 | 400,085 | -1.69(-1.40%) |
Sep 12, 2023 | 121.95 | 123.18 | 120.60 | 120.96 | 578,998 | -1.11(-0.91%) |
Sep 11, 2023 | 122.33 | 123.33 | 122.02 | 122.06 | 472,519 | +0.83(+0.68%) |
Sep 08, 2023 | 123.37 | 124.66 | 120.73 | 121.24 | 632,251 | -4.36(-3.47%) |
Sep 07, 2023 | 126.38 | 127.47 | 125.23 | 125.59 | 551,502 | -1.09(-0.86%) |
Sep 06, 2023 | 127.42 | 129.04 | 125.68 | 126.68 | 691,690 | -1.45(-1.13%) |
Sep 05, 2023 | 128.44 | 129.16 | 124.47 | 128.13 | 716,399 | -1.75(-1.34%) |
Sep 01, 2023 | 129.57 | 130.97 | 128.73 | 129.87 | 717,316 | +2.08(+1.63%) |
Aug 31, 2023 | 128.15 | 128.62 | 127.01 | 127.79 | 772,869 | +0.30(+0.23%) |
Aug 30, 2023 | 128.38 | 129.27 | 126.99 | 127.49 | 502,832 | -1.25(-0.97%) |
Aug 29, 2023 | 122.34 | 129.38 | 121.56 | 128.74 | 398,720 | +5.39(+4.37%) |
Aug 28, 2023 | 122.24 | 124.17 | 122.24 | 123.36 | 328,208 | +1.45(+1.19%) |
Aug 25, 2023 | 123.00 | 123.20 | 120.32 | 121.91 | 549,377 | +0.22(+0.18%) |
Aug 24, 2023 | 124.10 | 124.55 | 121.47 | 121.69 | 364,987 | -3.05(-2.44%) |
Aug 23, 2023 | 123.53 | 125.48 | 123.06 | 124.74 | 776,622 | +2.26(+1.85%) |
Aug 22, 2023 | 123.97 | 124.89 | 122.24 | 122.48 | 315,909 | -0.89(-0.72%) |
Aug 21, 2023 | 123.31 | 123.93 | 121.32 | 123.36 | 390,885 | +1.60(+1.32%) |
Aug 18, 2023 | 122.65 | 122.91 | 120.58 | 121.76 | 955,656 | -2.45(-1.97%) |
Aug 17, 2023 | 128.00 | 128.83 | 124.20 | 124.21 | 359,697 | -4.10(-3.20%) |
Aug 16, 2023 | 128.99 | 130.46 | 128.15 | 128.31 | 324,139 | -0.71(-0.55%) |
Aug 15, 2023 | 130.12 | 130.55 | 128.25 | 129.02 | 564,731 | -1.18(-0.90%) |
Aug 14, 2023 | 127.92 | 130.21 | 127.12 | 130.20 | 377,771 | +1.71(+1.33%) |
Aug 11, 2023 | 127.59 | 129.32 | 126.71 | 128.48 | 395,142 | +0.86(+0.67%) |
Aug 10, 2023 | 127.96 | 129.70 | 125.94 | 127.63 | 671,633 | -1.51(-1.17%) |
Aug 09, 2023 | 132.25 | 133.09 | 128.92 | 129.14 | 727,501 | -4.31(-3.23%) |
Aug 08, 2023 | 131.48 | 133.50 | 130.65 | 133.45 | 896,623 | -0.17(-0.13%) |
Aug 07, 2023 | 129.98 | 134.40 | 129.67 | 133.62 | 712,220 | +3.91(+3.02%) |
Aug 04, 2023 | 127.49 | 131.57 | 126.08 | 129.71 | 1,120,636 | +4.38(+3.50%) |
Aug 03, 2023 | 126.21 | 128.61 | 123.64 | 125.33 | 837,418 | +0.86(+0.69%) |
Aug 02, 2023 | 123.73 | 126.10 | 123.14 | 124.47 | 853,962 | -1.05(-0.83%) |
Aug 01, 2023 | 121.14 | 125.75 | 120.86 | 125.52 | 1,199,141 | +4.01(+3.30%) |
Jul 31, 2023 | 122.30 | 122.30 | 120.99 | 121.50 | 780,429 | -0.18(-0.15%) |
Jul 28, 2023 | 121.66 | 122.11 | 120.85 | 121.68 | 776,860 | +1.05(+0.87%) |
Jul 27, 2023 | 122.65 | 122.65 | 119.85 | 120.63 | 664,298 | -0.94(-0.77%) |
Jul 26, 2023 | 121.20 | 122.00 | 120.55 | 121.56 | 666,644 | -0.21(-0.17%) |
Jul 25, 2023 | 120.73 | 122.90 | 120.52 | 121.77 | 844,647 | +0.26(+0.21%) |
Jul 24, 2023 | 120.62 | 121.80 | 119.70 | 121.51 | 527,072 | +1.16(+0.96%) |
Jul 21, 2023 | 121.02 | 121.06 | 119.18 | 120.36 | 726,236 | +0.36(+0.30%) |
Jul 20, 2023 | 120.81 | 120.81 | 117.74 | 120.00 | 349,406 | -0.16(-0.13%) |
Jul 19, 2023 | 121.72 | 122.93 | 118.39 | 120.16 | 649,276 | -1.84(-1.51%) |
Jul 18, 2023 | 121.46 | 122.41 | 120.30 | 122.00 | 622,851 | +0.95(+0.78%) |
Jul 17, 2023 | 118.52 | 121.33 | 117.32 | 121.05 | 529,465 | +2.58(+2.18%) |
Jul 14, 2023 | 119.14 | 119.91 | 117.47 | 118.47 | 448,443 | -0.60(-0.50%) |
Jul 13, 2023 | 120.54 | 121.46 | 117.82 | 119.07 | 547,183 | -0.42(-0.35%) |
Jul 12, 2023 | 119.47 | 121.08 | 118.32 | 119.49 | 563,921 | +2.18(+1.86%) |
Jul 11, 2023 | 115.89 | 118.64 | 115.72 | 117.31 | 605,139 | +2.11(+1.83%) |
Jul 10, 2023 | 111.62 | 115.33 | 111.62 | 115.20 | 781,223 | +3.62(+3.25%) |
Jul 07, 2023 | 110.45 | 113.05 | 110.32 | 111.57 | 583,556 | +1.39(+1.27%) |
Jul 06, 2023 | 111.12 | 112.24 | 109.43 | 110.18 | 931,792 | -2.59(-2.30%) |
Jul 05, 2023 | 112.50 | 113.22 | 109.96 | 112.77 | 511,008 | +0.07(+0.06%) |