Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 116.01 | 116.89 | 114.75 | 114.95 | 1,419,763 | -0.71(-0.61%) |
Sep 28, 2023 | 114.64 | 116.75 | 114.64 | 115.66 | 1,118,724 | +0.85(+0.74%) |
Sep 27, 2023 | 117.31 | 117.44 | 114.32 | 114.81 | 1,384,262 | -2.14(-1.83%) |
Sep 26, 2023 | 118.20 | 118.63 | 116.89 | 116.95 | 1,243,298 | -2.15(-1.81%) |
Sep 25, 2023 | 117.52 | 119.33 | 118.66 | 119.11 | 982,794 | +0.40(+0.34%) |
Sep 22, 2023 | 119.38 | 119.74 | 118.31 | 118.71 | 1,350,591 | -0.57(-0.48%) |
Sep 21, 2023 | 121.06 | 121.33 | 118.79 | 119.28 | 1,288,007 | -2.95(-2.41%) |
Sep 20, 2023 | 122.95 | 123.92 | 122.00 | 122.22 | 978,501 | -0.25(-0.20%) |
Sep 19, 2023 | 122.64 | 123.09 | 121.06 | 122.47 | 1,425,588 | -0.36(-0.29%) |
Sep 18, 2023 | 122.32 | 123.66 | 121.25 | 122.83 | 1,285,069 | -1.04(-0.84%) |
Sep 15, 2023 | 124.97 | 126.20 | 123.25 | 123.87 | 2,618,255 | -1.34(-1.07%) |
Sep 14, 2023 | 125.52 | 125.83 | 124.02 | 125.20 | 1,031,730 | +0.12(+0.10%) |
Sep 13, 2023 | 124.53 | 125.22 | 123.61 | 125.08 | 1,309,433 | +0.70(+0.56%) |
Sep 12, 2023 | 124.30 | 124.83 | 123.92 | 124.39 | 1,094,282 | +0.00(+0.00%) |
Sep 11, 2023 | 125.17 | 125.63 | 123.37 | 124.39 | 1,223,826 | -0.80(-0.64%) |
Sep 08, 2023 | 125.89 | 126.60 | 124.73 | 125.18 | 1,078,859 | -0.73(-0.58%) |
Sep 07, 2023 | 125.31 | 126.69 | 125.27 | 125.91 | 1,187,307 | -0.70(-0.56%) |
Sep 06, 2023 | 125.47 | 127.05 | 125.24 | 126.61 | 1,052,953 | +0.84(+0.67%) |
Sep 05, 2023 | 127.84 | 127.84 | 125.68 | 125.77 | 1,466,443 | -2.80(-2.18%) |
Sep 01, 2023 | 127.56 | 128.95 | 126.41 | 128.57 | 2,008,072 | +2.62(+2.08%) |
Aug 31, 2023 | 126.30 | 127.00 | 125.76 | 125.96 | 1,438,408 | -0.46(-0.36%) |
Aug 30, 2023 | 124.37 | 126.78 | 123.74 | 126.42 | 2,081,388 | +2.29(+1.84%) |
Aug 29, 2023 | 123.96 | 124.90 | 123.23 | 124.13 | 1,590,784 | -0.44(-0.35%) |
Aug 28, 2023 | 121.46 | 124.91 | 121.28 | 124.57 | 1,878,910 | +3.56(+2.94%) |
Aug 25, 2023 | 120.76 | 121.51 | 118.89 | 121.01 | 2,161,778 | +0.48(+0.40%) |
Aug 24, 2023 | 122.60 | 123.26 | 120.44 | 120.53 | 2,178,678 | -2.03(-1.65%) |
Aug 23, 2023 | 122.93 | 123.02 | 121.90 | 122.56 | 1,267,371 | -0.18(-0.15%) |
Aug 22, 2023 | 123.25 | 124.19 | 122.53 | 122.74 | 963,010 | -0.19(-0.15%) |
Aug 21, 2023 | 123.42 | 124.15 | 121.91 | 122.93 | 1,713,380 | -0.42(-0.34%) |
Aug 18, 2023 | 122.70 | 124.70 | 122.15 | 123.34 | 1,984,467 | -0.91(-0.74%) |
Aug 17, 2023 | 123.27 | 125.12 | 123.18 | 124.26 | 3,716,242 | +1.33(+1.08%) |
Aug 16, 2023 | 122.06 | 123.47 | 121.93 | 122.93 | 1,626,458 | +0.08(+0.07%) |
Aug 15, 2023 | 124.38 | 125.05 | 122.63 | 122.85 | 2,337,703 | -2.21(-1.77%) |
Aug 14, 2023 | 125.28 | 126.31 | 124.91 | 125.05 | 1,599,861 | -1.05(-0.84%) |
Aug 11, 2023 | 126.77 | 126.97 | 125.66 | 126.11 | 1,324,958 | -0.88(-0.69%) |
Aug 10, 2023 | 126.45 | 128.83 | 126.12 | 126.98 | 2,521,895 | +3.66(+2.97%) |
Aug 09, 2023 | 123.30 | 124.54 | 122.62 | 123.32 | 1,452,652 | -0.33(-0.27%) |
Aug 08, 2023 | 120.30 | 124.48 | 120.34 | 123.65 | 2,314,800 | +1.77(+1.45%) |
Aug 07, 2023 | 122.39 | 123.06 | 121.27 | 121.88 | 1,566,788 | -0.06(-0.05%) |
Aug 04, 2023 | 121.12 | 123.65 | 119.81 | 121.94 | 1,746,960 | +0.99(+0.82%) |
Aug 03, 2023 | 120.30 | 121.41 | 117.77 | 120.95 | 2,397,525 | -0.31(-0.25%) |
Aug 02, 2023 | 119.01 | 124.03 | 117.83 | 121.26 | 5,224,199 | +1.20(+1.00%) |
Aug 01, 2023 | 116.50 | 120.80 | 114.80 | 120.05 | 5,130,433 | +10.44(+9.52%) |
Jul 31, 2023 | 108.88 | 109.93 | 108.38 | 109.61 | 1,790,670 | +1.35(+1.25%) |
Jul 28, 2023 | 109.01 | 109.94 | 107.85 | 108.26 | 1,327,123 | +0.96(+0.90%) |
Jul 27, 2023 | 111.20 | 111.78 | 107.18 | 107.30 | 1,699,939 | -3.39(-3.06%) |
Jul 26, 2023 | 110.35 | 111.31 | 108.44 | 110.69 | 2,332,147 | -0.23(-0.21%) |
Jul 25, 2023 | 112.13 | 112.69 | 110.82 | 110.92 | 1,483,304 | -0.93(-0.84%) |
Jul 24, 2023 | 109.77 | 111.87 | 109.66 | 111.85 | 2,026,265 | +2.00(+1.82%) |
Jul 21, 2023 | 111.69 | 111.69 | 109.15 | 109.85 | 5,385,637 | -1.58(-1.42%) |
Jul 20, 2023 | 112.41 | 112.57 | 110.83 | 111.43 | 1,979,226 | -0.78(-0.70%) |
Jul 19, 2023 | 113.26 | 114.02 | 111.89 | 112.22 | 1,684,235 | -0.79(-0.70%) |
Jul 18, 2023 | 111.40 | 113.27 | 111.35 | 113.00 | 1,082,136 | +1.35(+1.21%) |
Jul 17, 2023 | 110.94 | 111.95 | 110.76 | 111.65 | 1,716,668 | +0.34(+0.30%) |
Jul 14, 2023 | 111.85 | 111.98 | 110.57 | 111.31 | 1,362,938 | -0.37(-0.33%) |
Jul 13, 2023 | 109.54 | 111.96 | 108.75 | 111.68 | 1,631,749 | +3.43(+3.17%) |
Jul 12, 2023 | 109.08 | 109.30 | 107.53 | 108.25 | 1,442,328 | +0.55(+0.51%) |
Jul 11, 2023 | 105.98 | 107.76 | 105.55 | 107.70 | 1,701,091 | +2.08(+1.97%) |
Jul 10, 2023 | 105.45 | 106.34 | 105.05 | 105.63 | 1,814,300 | +0.39(+0.37%) |
Jul 07, 2023 | 104.75 | 106.46 | 104.20 | 105.24 | 2,446,255 | +0.59(+0.56%) |
Jul 06, 2023 | 102.93 | 104.82 | 101.66 | 104.65 | 3,758,866 | +0.50(+0.48%) |
Jul 05, 2023 | 99.91 | 104.49 | 99.24 | 104.16 | 2,934,671 | +2.59(+2.55%) |