Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 114.59 | 114.70 | 113.25 | 113.60 | 583,004 | +0.00(+0.00%) |
Sep 28, 2023 | 112.61 | 114.77 | 112.43 | 113.60 | 806,934 | +0.99(+0.88%) |
Sep 27, 2023 | 114.53 | 115.34 | 112.25 | 112.62 | 1,413,268 | -0.59(-0.52%) |
Sep 26, 2023 | 114.20 | 115.50 | 113.08 | 113.20 | 288,549 | -1.99(-1.72%) |
Sep 25, 2023 | 114.47 | 115.82 | 114.88 | 115.19 | 326,060 | +0.15(+0.13%) |
Sep 22, 2023 | 114.24 | 115.68 | 113.32 | 115.04 | 389,938 | +1.08(+0.95%) |
Sep 21, 2023 | 114.13 | 115.30 | 112.92 | 113.96 | 557,195 | -1.30(-1.13%) |
Sep 20, 2023 | 117.89 | 119.38 | 115.05 | 115.26 | 368,718 | -2.14(-1.82%) |
Sep 19, 2023 | 117.63 | 118.87 | 115.73 | 117.40 | 453,452 | -0.67(-0.57%) |
Sep 18, 2023 | 119.43 | 120.02 | 117.76 | 118.06 | 471,673 | -1.17(-0.98%) |
Sep 15, 2023 | 122.04 | 122.88 | 118.96 | 119.23 | 2,087,143 | -3.75(-3.05%) |
Sep 14, 2023 | 120.43 | 123.68 | 119.63 | 122.98 | 587,155 | +3.61(+3.03%) |
Sep 13, 2023 | 120.58 | 121.85 | 119.14 | 119.37 | 399,715 | -1.70(-1.40%) |
Sep 12, 2023 | 122.07 | 123.29 | 120.71 | 121.07 | 578,463 | -1.11(-0.91%) |
Sep 11, 2023 | 122.45 | 123.44 | 122.14 | 122.18 | 472,083 | +0.83(+0.68%) |
Sep 08, 2023 | 123.48 | 124.78 | 120.84 | 121.35 | 631,667 | -4.36(-3.47%) |
Sep 07, 2023 | 126.50 | 127.59 | 125.35 | 125.71 | 550,993 | -1.09(-0.86%) |
Sep 06, 2023 | 127.54 | 129.16 | 125.80 | 126.80 | 691,051 | -1.45(-1.13%) |
Sep 05, 2023 | 128.55 | 129.28 | 124.59 | 128.25 | 715,737 | -1.75(-1.34%) |
Sep 01, 2023 | 129.69 | 131.09 | 128.85 | 129.99 | 716,653 | +2.09(+1.63%) |
Aug 31, 2023 | 128.26 | 128.73 | 127.13 | 127.91 | 772,155 | +0.30(+0.23%) |
Aug 30, 2023 | 128.50 | 129.39 | 127.11 | 127.61 | 502,367 | -1.26(-0.97%) |
Aug 29, 2023 | 122.45 | 129.50 | 121.67 | 128.86 | 398,352 | +5.39(+4.37%) |
Aug 28, 2023 | 122.35 | 124.28 | 122.35 | 123.47 | 327,905 | +1.45(+1.19%) |
Aug 25, 2023 | 123.11 | 123.32 | 120.43 | 122.02 | 548,869 | +0.22(+0.18%) |
Aug 24, 2023 | 124.22 | 124.67 | 121.58 | 121.80 | 364,649 | -3.05(-2.44%) |
Aug 23, 2023 | 123.65 | 125.59 | 123.17 | 124.85 | 775,904 | +2.26(+1.85%) |
Aug 22, 2023 | 124.09 | 125.00 | 122.35 | 122.59 | 315,617 | -0.89(-0.72%) |
Aug 21, 2023 | 123.43 | 124.05 | 121.44 | 123.48 | 390,524 | +1.61(+1.32%) |
Aug 18, 2023 | 122.76 | 123.02 | 120.69 | 121.87 | 954,773 | -2.45(-1.97%) |
Aug 17, 2023 | 128.11 | 128.95 | 124.32 | 124.33 | 359,365 | -4.11(-3.20%) |
Aug 16, 2023 | 129.11 | 130.58 | 128.26 | 128.43 | 323,840 | -0.71(-0.55%) |
Aug 15, 2023 | 130.24 | 130.67 | 128.37 | 129.14 | 564,209 | -1.18(-0.90%) |
Aug 14, 2023 | 128.03 | 130.33 | 127.24 | 130.32 | 377,422 | +1.72(+1.33%) |
Aug 11, 2023 | 127.71 | 129.44 | 126.83 | 128.60 | 394,777 | +0.86(+0.67%) |
Aug 10, 2023 | 128.07 | 129.82 | 126.06 | 127.75 | 671,012 | -1.52(-1.17%) |
Aug 09, 2023 | 132.37 | 133.21 | 129.04 | 129.26 | 726,828 | -4.32(-3.23%) |
Aug 08, 2023 | 131.60 | 133.63 | 130.77 | 133.58 | 895,795 | -0.17(-0.13%) |
Aug 07, 2023 | 130.10 | 134.53 | 129.79 | 133.75 | 711,561 | +3.92(+3.02%) |
Aug 04, 2023 | 127.61 | 131.70 | 126.20 | 129.83 | 1,119,601 | +4.39(+3.50%) |
Aug 03, 2023 | 126.33 | 128.73 | 123.76 | 125.44 | 836,644 | +0.86(+0.69%) |
Aug 02, 2023 | 123.85 | 126.22 | 123.26 | 124.58 | 853,172 | -1.05(-0.83%) |
Aug 01, 2023 | 121.26 | 125.86 | 120.97 | 125.63 | 1,198,033 | +4.02(+3.30%) |
Jul 31, 2023 | 122.41 | 122.41 | 121.10 | 121.61 | 779,708 | -0.18(-0.15%) |
Jul 28, 2023 | 121.77 | 122.23 | 120.96 | 121.79 | 776,142 | +1.06(+0.88%) |
Jul 27, 2023 | 122.76 | 122.76 | 119.97 | 120.74 | 663,684 | -0.94(-0.77%) |
Jul 26, 2023 | 121.31 | 122.11 | 120.66 | 121.67 | 666,028 | -0.21(-0.17%) |
Jul 25, 2023 | 120.85 | 123.01 | 120.63 | 121.88 | 843,867 | +0.26(+0.21%) |
Jul 24, 2023 | 120.73 | 121.91 | 119.81 | 121.62 | 526,585 | +1.16(+0.96%) |
Jul 21, 2023 | 121.14 | 121.18 | 119.29 | 120.47 | 725,564 | +0.36(+0.30%) |
Jul 20, 2023 | 120.93 | 120.93 | 117.85 | 120.11 | 349,083 | -0.16(-0.13%) |
Jul 19, 2023 | 121.83 | 123.04 | 118.49 | 120.27 | 648,676 | -1.84(-1.51%) |
Jul 18, 2023 | 121.58 | 122.52 | 120.41 | 122.11 | 622,275 | +0.95(+0.78%) |
Jul 17, 2023 | 118.63 | 121.44 | 117.43 | 121.17 | 528,975 | +2.58(+2.18%) |
Jul 14, 2023 | 119.25 | 120.02 | 117.58 | 118.58 | 448,029 | -0.60(-0.50%) |
Jul 13, 2023 | 120.65 | 121.58 | 117.93 | 119.18 | 546,678 | -0.42(-0.35%) |
Jul 12, 2023 | 119.58 | 121.20 | 118.43 | 119.60 | 563,400 | +2.18(+1.86%) |
Jul 11, 2023 | 116.00 | 118.75 | 115.83 | 117.42 | 604,580 | +2.11(+1.83%) |
Jul 10, 2023 | 111.72 | 115.43 | 111.72 | 115.30 | 780,501 | +3.63(+3.25%) |
Jul 07, 2023 | 110.55 | 113.15 | 110.42 | 111.67 | 583,017 | +1.40(+1.27%) |
Jul 06, 2023 | 111.23 | 112.34 | 109.53 | 110.28 | 930,931 | -2.59(-2.30%) |
Jul 05, 2023 | 112.60 | 113.32 | 110.06 | 112.87 | 510,535 | +0.07(+0.06%) |