Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 114.00 | 115.19 | 113.20 | 115.09 | 2,416,156 | +1.26(+1.11%) |
Oct 30, 2023 | 112.74 | 114.32 | 112.59 | 113.83 | 2,424,307 | +1.90(+1.69%) |
Oct 27, 2023 | 113.36 | 114.29 | 111.54 | 111.94 | 1,597,490 | -1.49(-1.31%) |
Oct 26, 2023 | 114.83 | 115.50 | 113.05 | 113.43 | 1,915,576 | -1.24(-1.08%) |
Oct 25, 2023 | 114.74 | 115.43 | 113.70 | 114.67 | 1,841,449 | -0.27(-0.23%) |
Oct 24, 2023 | 113.56 | 115.89 | 113.56 | 114.94 | 2,345,546 | +1.39(+1.22%) |
Oct 23, 2023 | 114.79 | 114.80 | 112.38 | 113.55 | 1,944,178 | -1.24(-1.08%) |
Oct 20, 2023 | 115.38 | 115.91 | 114.23 | 114.79 | 4,195,822 | -0.60(-0.52%) |
Oct 19, 2023 | 116.80 | 116.91 | 114.78 | 115.38 | 2,118,691 | -0.97(-0.84%) |
Oct 18, 2023 | 116.96 | 117.35 | 116.03 | 116.35 | 1,923,011 | -0.75(-0.64%) |
Oct 17, 2023 | 115.19 | 117.64 | 115.19 | 117.11 | 2,144,078 | +1.60(+1.38%) |
Oct 16, 2023 | 112.12 | 115.90 | 112.93 | 115.51 | 2,988,002 | +4.32(+3.88%) |
Oct 13, 2023 | 112.30 | 112.51 | 110.80 | 111.19 | 1,802,950 | -1.15(-1.02%) |
Oct 12, 2023 | 113.27 | 113.27 | 111.46 | 112.34 | 1,961,572 | -0.47(-0.41%) |
Oct 11, 2023 | 112.12 | 112.89 | 111.04 | 112.81 | 2,268,814 | +0.57(+0.50%) |
Oct 10, 2023 | 112.33 | 113.13 | 111.93 | 112.25 | 1,929,474 | +0.03(+0.03%) |
Oct 09, 2023 | 111.37 | 112.51 | 109.98 | 112.22 | 1,441,980 | +0.68(+0.61%) |
Oct 06, 2023 | 110.14 | 112.39 | 109.19 | 111.53 | 1,766,105 | +0.66(+0.59%) |
Oct 05, 2023 | 111.69 | 111.84 | 110.26 | 110.88 | 1,827,338 | -0.27(-0.24%) |
Oct 04, 2023 | 111.19 | 112.23 | 109.81 | 111.14 | 1,859,903 | +0.08(+0.07%) |
Oct 03, 2023 | 113.52 | 114.09 | 110.55 | 111.06 | 2,493,104 | -2.54(-2.24%) |
Oct 02, 2023 | 112.10 | 113.98 | 112.00 | 113.61 | 2,683,472 | +1.51(+1.35%) |
Sep 29, 2023 | 111.37 | 113.30 | 111.37 | 112.10 | 2,494,995 | +1.13(+1.02%) |
Sep 28, 2023 | 108.62 | 111.13 | 108.36 | 110.97 | 2,438,356 | +2.87(+2.65%) |
Sep 27, 2023 | 108.82 | 109.35 | 107.53 | 108.10 | 2,396,546 | -0.63(-0.58%) |
Sep 26, 2023 | 108.41 | 109.55 | 108.23 | 108.72 | 1,902,245 | -0.12(-0.11%) |
Sep 25, 2023 | 109.86 | 109.16 | 108.57 | 108.84 | 2,300,793 | -1.97(-1.78%) |
Sep 22, 2023 | 112.53 | 112.62 | 110.69 | 110.82 | 2,066,187 | -1.46(-1.30%) |
Sep 21, 2023 | 113.64 | 114.02 | 111.62 | 112.28 | 2,442,545 | -1.81(-1.58%) |
Sep 20, 2023 | 115.43 | 115.55 | 114.03 | 114.08 | 2,285,155 | -1.34(-1.16%) |
Sep 19, 2023 | 116.27 | 116.76 | 115.35 | 115.42 | 1,953,679 | -1.36(-1.16%) |
Sep 18, 2023 | 117.16 | 117.73 | 116.61 | 116.78 | 2,008,507 | -0.50(-0.42%) |
Sep 15, 2023 | 117.03 | 117.52 | 116.28 | 117.28 | 3,700,830 | +0.37(+0.31%) |
Sep 14, 2023 | 116.11 | 117.31 | 115.95 | 116.91 | 2,464,370 | +0.97(+0.84%) |
Sep 13, 2023 | 117.49 | 117.61 | 115.79 | 115.94 | 2,403,977 | -1.57(-1.33%) |
Sep 12, 2023 | 118.20 | 118.57 | 117.31 | 117.51 | 1,520,343 | +0.01(+0.01%) |
Sep 11, 2023 | 119.12 | 119.12 | 117.33 | 117.50 | 1,822,819 | -0.96(-0.81%) |
Sep 08, 2023 | 118.46 | 119.12 | 118.20 | 118.46 | 1,198,703 | -0.06(-0.05%) |
Sep 07, 2023 | 119.48 | 119.76 | 118.33 | 118.52 | 1,604,930 | -0.53(-0.44%) |
Sep 06, 2023 | 119.51 | 119.84 | 118.45 | 119.04 | 1,911,343 | -0.66(-0.55%) |
Sep 05, 2023 | 120.40 | 120.70 | 119.50 | 119.70 | 1,743,279 | -1.08(-0.90%) |
Sep 01, 2023 | 121.08 | 121.39 | 119.87 | 120.78 | 2,011,222 | +0.22(+0.19%) |
Aug 31, 2023 | 120.31 | 121.12 | 119.78 | 120.56 | 2,421,104 | +0.16(+0.13%) |
Aug 30, 2023 | 119.78 | 120.78 | 119.78 | 120.40 | 1,629,739 | +0.62(+0.52%) |
Aug 29, 2023 | 118.68 | 120.20 | 118.37 | 119.78 | 2,477,103 | +1.08(+0.91%) |
Aug 28, 2023 | 118.33 | 118.89 | 117.51 | 118.70 | 2,131,293 | +0.92(+0.78%) |
Aug 25, 2023 | 118.16 | 118.79 | 117.08 | 117.78 | 2,935,115 | +0.14(+0.12%) |
Aug 24, 2023 | 120.27 | 120.73 | 117.19 | 117.64 | 4,996,888 | -2.99(-2.48%) |
Aug 23, 2023 | 116.92 | 121.44 | 116.41 | 120.63 | 4,304,652 | +4.05(+3.47%) |
Aug 22, 2023 | 116.92 | 117.85 | 116.00 | 116.58 | 2,900,955 | -1.36(-1.15%) |
Aug 21, 2023 | 117.40 | 118.06 | 116.63 | 117.94 | 2,828,687 | +0.44(+0.37%) |
Aug 18, 2023 | 115.30 | 119.44 | 115.13 | 117.50 | 6,423,170 | +5.60(+5.01%) |
Aug 17, 2023 | 114.57 | 114.90 | 111.69 | 111.90 | 3,586,926 | -2.15(-1.88%) |
Aug 16, 2023 | 114.56 | 116.24 | 114.03 | 114.05 | 2,969,997 | +1.21(+1.07%) |
Aug 15, 2023 | 112.69 | 113.02 | 111.68 | 112.84 | 2,040,836 | -0.11(-0.10%) |
Aug 14, 2023 | 112.71 | 114.15 | 112.67 | 112.95 | 2,085,179 | +0.72(+0.64%) |
Aug 11, 2023 | 112.09 | 112.66 | 111.54 | 112.22 | 1,631,342 | -0.48(-0.43%) |
Aug 10, 2023 | 112.99 | 114.19 | 112.41 | 112.71 | 1,657,354 | +0.84(+0.75%) |
Aug 09, 2023 | 112.49 | 113.46 | 111.76 | 111.87 | 1,618,479 | -0.15(-0.13%) |
Aug 08, 2023 | 111.91 | 112.14 | 110.81 | 112.02 | 1,237,246 | -0.28(-0.25%) |
Aug 07, 2023 | 111.98 | 112.68 | 111.22 | 112.29 | 1,456,175 | +0.86(+0.77%) |
Aug 04, 2023 | 112.21 | 112.73 | 111.27 | 111.43 | 1,780,806 | +0.00(+0.00%) |
Aug 03, 2023 | 111.73 | 112.17 | 110.50 | 111.43 | 2,458,078 | +0.81(+0.73%) |
Aug 02, 2023 | 111.77 | 112.01 | 110.34 | 110.62 | 1,989,053 | -2.20(-1.95%) |