Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 102.96 | 103.27 | 101.33 | 101.57 | 7,355,484 | -1.33(-1.29%) |
Sep 28, 2023 | 103.16 | 103.55 | 102.38 | 102.90 | 4,823,734 | +0.36(+0.35%) |
Sep 27, 2023 | 104.03 | 104.10 | 101.91 | 102.54 | 5,712,324 | -1.43(-1.38%) |
Sep 26, 2023 | 103.71 | 105.12 | 103.70 | 103.97 | 5,474,216 | -0.44(-0.43%) |
Sep 25, 2023 | 104.62 | 104.51 | 103.92 | 104.42 | 6,134,714 | -0.49(-0.47%) |
Sep 22, 2023 | 105.78 | 105.78 | 104.53 | 104.91 | 5,095,936 | -0.39(-0.37%) |
Sep 21, 2023 | 105.83 | 106.43 | 104.99 | 105.30 | 5,936,384 | -0.57(-0.54%) |
Sep 20, 2023 | 106.75 | 106.94 | 105.81 | 105.87 | 4,707,106 | -0.05(-0.05%) |
Sep 19, 2023 | 106.20 | 106.72 | 105.47 | 105.92 | 5,897,661 | -0.45(-0.43%) |
Sep 18, 2023 | 106.32 | 106.49 | 105.41 | 106.37 | 3,964,603 | +0.30(+0.28%) |
Sep 15, 2023 | 106.67 | 107.46 | 105.82 | 106.07 | 9,770,401 | -0.71(-0.67%) |
Sep 14, 2023 | 106.24 | 107.05 | 105.52 | 106.78 | 6,966,068 | +1.14(+1.08%) |
Sep 13, 2023 | 106.79 | 107.46 | 105.50 | 105.64 | 6,900,559 | -1.19(-1.11%) |
Sep 12, 2023 | 106.24 | 107.28 | 105.39 | 106.83 | 4,706,468 | +0.41(+0.39%) |
Sep 11, 2023 | 107.12 | 107.24 | 106.16 | 106.41 | 5,173,474 | -0.44(-0.41%) |
Sep 08, 2023 | 105.38 | 106.94 | 105.38 | 106.86 | 6,947,366 | +1.09(+1.03%) |
Sep 07, 2023 | 104.76 | 106.50 | 104.71 | 105.77 | 8,707,705 | +1.42(+1.36%) |
Sep 06, 2023 | 104.61 | 104.85 | 102.81 | 104.35 | 8,088,916 | -1.00(-0.95%) |
Sep 05, 2023 | 107.26 | 107.51 | 105.33 | 105.35 | 6,511,002 | -2.28(-2.12%) |
Sep 01, 2023 | 107.44 | 108.15 | 107.05 | 107.63 | 5,042,842 | +0.84(+0.79%) |
Aug 31, 2023 | 107.90 | 108.31 | 106.70 | 106.79 | 9,401,254 | -1.20(-1.12%) |
Aug 30, 2023 | 108.08 | 108.56 | 107.51 | 107.99 | 4,883,348 | +0.22(+0.20%) |
Aug 29, 2023 | 107.08 | 108.30 | 106.74 | 107.78 | 5,789,826 | +1.04(+0.97%) |
Aug 28, 2023 | 108.01 | 108.28 | 106.46 | 106.74 | 4,424,747 | -1.25(-1.16%) |
Aug 25, 2023 | 107.73 | 108.11 | 106.79 | 107.99 | 4,938,447 | +0.75(+0.69%) |
Aug 24, 2023 | 108.72 | 109.77 | 106.89 | 107.25 | 6,621,021 | -1.81(-1.66%) |
Aug 23, 2023 | 107.78 | 109.64 | 107.61 | 109.06 | 10,805,754 | +3.99(+3.80%) |
Aug 22, 2023 | 107.39 | 107.39 | 105.04 | 105.07 | 6,149,807 | -2.36(-2.20%) |
Aug 21, 2023 | 106.89 | 107.79 | 106.75 | 107.43 | 6,136,184 | +0.43(+0.40%) |
Aug 18, 2023 | 106.78 | 107.30 | 106.03 | 107.00 | 6,849,311 | +0.27(+0.26%) |
Aug 17, 2023 | 106.46 | 108.06 | 106.14 | 106.73 | 6,590,467 | +0.19(+0.17%) |
Aug 16, 2023 | 106.32 | 107.27 | 106.10 | 106.54 | 5,441,970 | +0.07(+0.06%) |
Aug 15, 2023 | 106.70 | 107.22 | 106.24 | 106.47 | 5,223,860 | -0.25(-0.23%) |
Aug 14, 2023 | 105.75 | 107.23 | 105.73 | 106.72 | 8,601,819 | +1.44(+1.37%) |
Aug 11, 2023 | 103.82 | 105.54 | 103.47 | 105.28 | 6,025,817 | +1.83(+1.77%) |
Aug 10, 2023 | 104.07 | 104.89 | 103.30 | 103.44 | 6,659,782 | -0.52(-0.50%) |
Aug 09, 2023 | 104.13 | 104.64 | 103.66 | 103.97 | 6,612,672 | -0.30(-0.29%) |
Aug 08, 2023 | 103.56 | 105.03 | 103.56 | 104.27 | 10,360,702 | +0.31(+0.30%) |
Aug 07, 2023 | 103.17 | 104.14 | 102.32 | 103.95 | 8,428,829 | +1.07(+1.04%) |
Aug 04, 2023 | 103.51 | 104.28 | 102.41 | 102.89 | 6,838,715 | -0.72(-0.69%) |
Aug 03, 2023 | 102.97 | 103.65 | 102.76 | 103.60 | 6,163,531 | +0.03(+0.03%) |
Aug 02, 2023 | 103.90 | 105.96 | 102.77 | 103.57 | 11,097,451 | +0.41(+0.40%) |
Aug 01, 2023 | 107.39 | 107.39 | 103.02 | 103.16 | 10,216,178 | -1.34(-1.28%) |
Jul 31, 2023 | 104.41 | 104.62 | 103.54 | 104.50 | 7,551,925 | +0.30(+0.29%) |
Jul 28, 2023 | 103.31 | 104.50 | 103.12 | 104.20 | 7,045,958 | +1.05(+1.02%) |
Jul 27, 2023 | 105.08 | 105.45 | 103.05 | 103.15 | 10,014,715 | -1.83(-1.75%) |
Jul 26, 2023 | 104.65 | 105.83 | 103.92 | 104.98 | 7,188,072 | -0.38(-0.36%) |
Jul 25, 2023 | 105.47 | 106.53 | 105.16 | 105.37 | 6,659,134 | -1.23(-1.16%) |
Jul 24, 2023 | 107.78 | 108.12 | 106.32 | 106.60 | 6,169,331 | -1.57(-1.45%) |
Jul 21, 2023 | 106.54 | 108.39 | 106.20 | 108.17 | 8,362,282 | +1.89(+1.78%) |
Jul 20, 2023 | 104.41 | 106.76 | 103.92 | 106.28 | 8,238,733 | +2.46(+2.37%) |
Jul 19, 2023 | 104.01 | 105.22 | 103.78 | 103.82 | 6,743,174 | +0.00(+0.00%) |
Jul 18, 2023 | 103.75 | 104.87 | 103.22 | 103.82 | 7,652,340 | +0.37(+0.36%) |
Jul 17, 2023 | 104.89 | 105.28 | 103.17 | 103.44 | 7,528,050 | -1.74(-1.65%) |
Jul 14, 2023 | 104.12 | 105.51 | 104.12 | 105.18 | 7,358,134 | +1.00(+0.96%) |
Jul 13, 2023 | 105.17 | 105.74 | 104.12 | 104.18 | 9,964,705 | -1.13(-1.07%) |
Jul 12, 2023 | 106.19 | 106.86 | 105.03 | 105.31 | 8,553,774 | -1.20(-1.13%) |
Jul 11, 2023 | 107.28 | 107.81 | 106.07 | 106.51 | 6,209,784 | -1.23(-1.15%) |
Jul 10, 2023 | 106.94 | 108.37 | 106.90 | 107.75 | 6,071,017 | +0.94(+0.88%) |
Jul 07, 2023 | 108.83 | 109.26 | 106.57 | 106.81 | 11,549,049 | -2.70(-2.46%) |
Jul 06, 2023 | 110.63 | 111.16 | 109.46 | 109.50 | 7,409,147 | -1.91(-1.72%) |
Jul 05, 2023 | 111.75 | 112.13 | 111.14 | 111.41 | 5,981,887 | -0.62(-0.55%) |