Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 112.36 | 112.48 | 109.65 | 110.28 | 3,940,642 | -1.79(-1.59%) |
Sep 28, 2023 | 110.79 | 112.71 | 110.56 | 112.07 | 4,414,753 | +1.45(+1.31%) |
Sep 27, 2023 | 110.36 | 111.34 | 109.89 | 110.62 | 4,730,129 | +0.96(+0.87%) |
Sep 26, 2023 | 110.73 | 111.67 | 109.49 | 109.67 | 4,817,447 | -1.79(-1.60%) |
Sep 25, 2023 | 110.45 | 111.69 | 111.03 | 111.45 | 3,792,903 | +0.55(+0.50%) |
Sep 22, 2023 | 112.55 | 112.85 | 110.72 | 110.90 | 5,003,965 | -1.73(-1.54%) |
Sep 21, 2023 | 113.59 | 113.98 | 111.71 | 112.64 | 4,612,464 | -1.85(-1.62%) |
Sep 20, 2023 | 116.17 | 117.30 | 114.46 | 114.49 | 4,112,013 | -1.35(-1.17%) |
Sep 19, 2023 | 115.66 | 116.32 | 114.86 | 115.85 | 3,108,056 | -0.36(-0.31%) |
Sep 18, 2023 | 115.42 | 117.06 | 114.56 | 116.21 | 3,763,520 | +1.08(+0.93%) |
Sep 15, 2023 | 115.06 | 115.55 | 113.84 | 115.13 | 6,754,567 | -0.16(-0.14%) |
Sep 14, 2023 | 114.01 | 116.84 | 113.96 | 115.29 | 5,313,824 | +2.04(+1.80%) |
Sep 13, 2023 | 114.33 | 115.00 | 112.29 | 113.25 | 2,808,825 | -1.40(-1.22%) |
Sep 12, 2023 | 113.89 | 116.45 | 113.64 | 114.64 | 4,222,795 | +0.74(+0.65%) |
Sep 11, 2023 | 111.90 | 113.94 | 111.77 | 113.90 | 4,221,007 | +2.53(+2.27%) |
Sep 08, 2023 | 111.15 | 111.68 | 110.87 | 111.37 | 2,539,023 | -0.07(-0.06%) |
Sep 07, 2023 | 111.87 | 112.80 | 111.06 | 111.44 | 3,313,648 | -0.89(-0.79%) |
Sep 06, 2023 | 112.50 | 113.71 | 111.58 | 112.33 | 4,017,035 | -0.20(-0.18%) |
Sep 05, 2023 | 113.33 | 113.83 | 111.96 | 112.53 | 3,527,587 | -1.36(-1.19%) |
Sep 01, 2023 | 114.66 | 115.10 | 113.18 | 113.88 | 3,550,699 | -0.22(-0.19%) |
Aug 31, 2023 | 114.22 | 114.58 | 113.45 | 114.10 | 4,178,029 | +0.15(+0.13%) |
Aug 30, 2023 | 114.49 | 115.22 | 113.59 | 113.95 | 4,872,954 | -1.02(-0.88%) |
Aug 29, 2023 | 113.31 | 115.31 | 112.57 | 114.97 | 4,669,622 | +1.37(+1.20%) |
Aug 28, 2023 | 112.20 | 113.92 | 111.80 | 113.60 | 2,821,392 | +1.98(+1.78%) |
Aug 25, 2023 | 111.10 | 112.02 | 109.88 | 111.62 | 3,125,103 | +0.93(+0.84%) |
Aug 24, 2023 | 112.85 | 113.60 | 110.67 | 110.69 | 3,372,065 | -2.42(-2.14%) |
Aug 23, 2023 | 111.15 | 113.41 | 111.15 | 113.12 | 2,856,095 | +1.80(+1.62%) |
Aug 22, 2023 | 111.80 | 112.70 | 110.49 | 111.31 | 2,648,828 | -0.36(-0.32%) |
Aug 21, 2023 | 111.69 | 112.13 | 110.67 | 111.67 | 2,950,825 | +0.23(+0.21%) |
Aug 18, 2023 | 109.96 | 111.58 | 109.68 | 111.44 | 4,524,315 | +0.83(+0.75%) |
Aug 17, 2023 | 113.62 | 114.03 | 110.59 | 110.61 | 4,590,330 | -2.60(-2.30%) |
Aug 16, 2023 | 113.38 | 114.98 | 113.11 | 113.22 | 3,694,283 | -0.28(-0.25%) |
Aug 15, 2023 | 114.29 | 114.30 | 113.12 | 113.50 | 3,423,597 | -1.69(-1.47%) |
Aug 14, 2023 | 114.14 | 115.48 | 113.84 | 115.19 | 4,085,021 | +0.95(+0.83%) |
Aug 11, 2023 | 113.19 | 115.03 | 113.10 | 114.24 | 3,573,384 | +1.03(+0.91%) |
Aug 10, 2023 | 112.10 | 114.68 | 112.10 | 113.22 | 4,686,307 | +1.40(+1.25%) |
Aug 09, 2023 | 113.55 | 113.58 | 111.63 | 111.82 | 3,122,067 | -1.38(-1.22%) |
Aug 08, 2023 | 114.03 | 114.47 | 112.77 | 113.20 | 3,791,061 | -1.18(-1.03%) |
Aug 07, 2023 | 113.19 | 114.62 | 113.19 | 114.37 | 3,314,971 | +1.67(+1.48%) |
Aug 04, 2023 | 112.47 | 113.52 | 111.45 | 112.71 | 4,898,209 | +0.70(+0.62%) |
Aug 03, 2023 | 111.48 | 112.82 | 111.20 | 112.01 | 3,481,124 | +0.39(+0.35%) |
Aug 02, 2023 | 112.62 | 113.15 | 111.58 | 111.62 | 4,305,551 | -1.25(-1.10%) |
Aug 01, 2023 | 113.33 | 113.84 | 111.92 | 112.87 | 5,280,415 | -1.02(-0.89%) |
Jul 31, 2023 | 114.08 | 114.39 | 113.36 | 113.88 | 4,138,696 | -0.15(-0.13%) |
Jul 28, 2023 | 115.17 | 115.49 | 113.66 | 114.03 | 4,485,854 | -1.03(-0.89%) |
Jul 27, 2023 | 115.20 | 116.89 | 114.57 | 115.06 | 6,198,348 | +0.70(+0.61%) |
Jul 26, 2023 | 116.78 | 117.02 | 113.10 | 114.36 | 7,564,803 | -2.43(-2.08%) |
Jul 25, 2023 | 114.14 | 117.59 | 113.28 | 116.80 | 17,073,274 | +6.89(+6.27%) |
Jul 24, 2023 | 110.06 | 110.63 | 109.72 | 109.91 | 5,346,552 | -0.08(-0.07%) |
Jul 21, 2023 | 111.09 | 111.53 | 109.48 | 109.99 | 8,317,987 | -0.91(-0.82%) |
Jul 20, 2023 | 109.70 | 111.49 | 109.62 | 110.89 | 4,130,158 | +1.35(+1.23%) |
Jul 19, 2023 | 109.99 | 110.46 | 108.49 | 109.55 | 4,486,713 | -1.17(-1.05%) |
Jul 18, 2023 | 110.55 | 111.48 | 110.17 | 110.71 | 3,584,615 | -0.08(-0.07%) |
Jul 17, 2023 | 110.08 | 111.80 | 109.81 | 110.79 | 3,648,831 | +0.86(+0.78%) |
Jul 14, 2023 | 110.65 | 110.87 | 109.69 | 109.94 | 2,726,372 | -1.00(-0.90%) |
Jul 13, 2023 | 110.90 | 111.47 | 110.47 | 110.93 | 2,783,711 | +0.08(+0.07%) |
Jul 12, 2023 | 110.94 | 111.62 | 110.54 | 110.85 | 4,325,684 | -0.02(-0.02%) |
Jul 11, 2023 | 110.39 | 111.18 | 109.89 | 110.87 | 3,799,783 | +0.69(+0.62%) |
Jul 10, 2023 | 108.07 | 110.39 | 108.03 | 110.19 | 4,646,374 | +2.33(+2.16%) |
Jul 07, 2023 | 106.73 | 108.45 | 106.53 | 107.85 | 3,880,744 | +0.90(+0.84%) |
Jul 06, 2023 | 107.59 | 108.33 | 106.45 | 106.96 | 3,681,083 | -1.27(-1.18%) |
Jul 05, 2023 | 107.80 | 108.56 | 107.34 | 108.23 | 3,676,350 | +0.37(+0.34%) |