Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 115.55 | 116.62 | 114.17 | 116.44 | 4,595,724 | +0.65(+0.56%) |
Oct 30, 2023 | 115.44 | 116.14 | 114.19 | 115.79 | 5,948,999 | +0.33(+0.29%) |
Oct 27, 2023 | 115.36 | 115.98 | 114.12 | 115.45 | 5,420,386 | -0.50(-0.43%) |
Oct 26, 2023 | 116.37 | 116.79 | 114.92 | 115.95 | 6,200,117 | -2.06(-1.74%) |
Oct 25, 2023 | 117.15 | 118.52 | 116.41 | 118.01 | 5,112,426 | +0.45(+0.38%) |
Oct 24, 2023 | 119.15 | 119.56 | 117.51 | 117.56 | 4,759,118 | -1.36(-1.15%) |
Oct 23, 2023 | 120.61 | 120.71 | 118.24 | 118.92 | 6,090,269 | -2.67(-2.19%) |
Oct 20, 2023 | 123.68 | 124.15 | 121.39 | 121.59 | 5,396,890 | -2.27(-1.84%) |
Oct 19, 2023 | 123.19 | 124.81 | 122.39 | 123.86 | 4,582,459 | -0.20(-0.17%) |
Oct 18, 2023 | 123.70 | 124.71 | 122.95 | 124.07 | 4,878,265 | +1.11(+0.90%) |
Oct 17, 2023 | 122.71 | 123.91 | 122.45 | 122.96 | 4,298,850 | +0.15(+0.12%) |
Oct 16, 2023 | 123.08 | 123.61 | 121.71 | 122.81 | 3,846,225 | +0.44(+0.36%) |
Oct 13, 2023 | 121.59 | 123.46 | 120.97 | 122.37 | 5,709,561 | +3.67(+3.10%) |
Oct 12, 2023 | 118.67 | 119.30 | 118.06 | 118.70 | 3,937,492 | +1.05(+0.89%) |
Oct 11, 2023 | 117.12 | 117.80 | 115.68 | 117.65 | 7,448,823 | -0.34(-0.29%) |
Oct 10, 2023 | 118.84 | 119.80 | 117.80 | 117.99 | 5,821,493 | -1.40(-1.17%) |
Oct 09, 2023 | 116.59 | 119.44 | 116.39 | 119.39 | 6,665,248 | +6.36(+5.63%) |
Oct 06, 2023 | 112.10 | 114.27 | 110.91 | 113.03 | 4,295,185 | +1.87(+1.68%) |
Oct 05, 2023 | 110.27 | 112.30 | 109.96 | 111.16 | 4,152,750 | +0.09(+0.08%) |
Oct 04, 2023 | 113.02 | 113.33 | 109.45 | 111.07 | 7,435,557 | -4.19(-3.63%) |
Oct 03, 2023 | 114.44 | 115.33 | 113.76 | 115.26 | 4,247,336 | +0.49(+0.43%) |
Oct 02, 2023 | 117.85 | 117.91 | 113.65 | 114.77 | 4,863,723 | -2.65(-2.25%) |
Sep 29, 2023 | 120.04 | 120.17 | 117.26 | 117.42 | 5,416,774 | -2.86(-2.38%) |
Sep 28, 2023 | 120.41 | 121.83 | 119.75 | 120.28 | 4,045,161 | -0.36(-0.30%) |
Sep 27, 2023 | 119.29 | 121.45 | 118.39 | 120.64 | 5,473,515 | +3.48(+2.97%) |
Sep 26, 2023 | 116.83 | 118.43 | 116.38 | 117.16 | 5,335,865 | -0.91(-0.77%) |
Sep 25, 2023 | 116.33 | 118.24 | 117.65 | 118.07 | 3,374,939 | +1.86(+1.60%) |
Sep 22, 2023 | 116.94 | 118.17 | 116.09 | 116.20 | 3,733,848 | +0.09(+0.08%) |
Sep 21, 2023 | 119.00 | 119.13 | 115.80 | 116.12 | 4,584,407 | -2.05(-1.73%) |
Sep 20, 2023 | 119.59 | 120.74 | 118.05 | 118.16 | 3,532,505 | -1.94(-1.62%) |
Sep 19, 2023 | 122.72 | 122.90 | 119.15 | 120.11 | 4,371,799 | -1.29(-1.06%) |
Sep 18, 2023 | 122.08 | 122.61 | 120.99 | 121.39 | 5,070,981 | +0.89(+0.74%) |
Sep 15, 2023 | 120.97 | 122.86 | 120.13 | 120.50 | 12,757,418 | -0.91(-0.75%) |
Sep 14, 2023 | 120.44 | 121.79 | 120.38 | 121.41 | 4,805,264 | +2.14(+1.79%) |
Sep 13, 2023 | 120.42 | 120.63 | 118.46 | 119.28 | 3,978,339 | -0.75(-0.63%) |
Sep 12, 2023 | 118.24 | 120.38 | 118.19 | 120.03 | 4,600,750 | +2.58(+2.19%) |
Sep 11, 2023 | 120.38 | 120.83 | 116.85 | 117.45 | 4,402,215 | -2.22(-1.86%) |
Sep 08, 2023 | 119.72 | 120.93 | 119.41 | 119.68 | 4,479,517 | +0.98(+0.83%) |
Sep 07, 2023 | 119.94 | 120.61 | 118.59 | 118.69 | 3,593,220 | -1.33(-1.10%) |
Sep 06, 2023 | 119.43 | 120.38 | 118.90 | 120.02 | 4,782,645 | +0.23(+0.20%) |
Sep 05, 2023 | 119.72 | 121.89 | 119.52 | 119.78 | 5,931,975 | +0.67(+0.57%) |
Sep 01, 2023 | 117.02 | 119.46 | 116.99 | 119.11 | 6,561,046 | +3.03(+2.61%) |
Aug 31, 2023 | 116.21 | 116.59 | 115.17 | 116.08 | 4,506,436 | +0.32(+0.28%) |
Aug 30, 2023 | 115.34 | 115.99 | 115.08 | 115.76 | 2,919,932 | +1.02(+0.88%) |
Aug 29, 2023 | 114.94 | 115.17 | 113.69 | 114.74 | 3,295,424 | +0.14(+0.12%) |
Aug 28, 2023 | 113.59 | 115.46 | 113.53 | 114.61 | 2,893,390 | +0.98(+0.86%) |
Aug 25, 2023 | 112.82 | 114.22 | 111.91 | 113.63 | 3,804,748 | +1.68(+1.50%) |
Aug 24, 2023 | 112.33 | 113.50 | 111.89 | 111.95 | 3,628,328 | -0.98(-0.87%) |
Aug 23, 2023 | 112.16 | 113.45 | 111.04 | 112.94 | 3,216,431 | -0.33(-0.29%) |
Aug 22, 2023 | 114.67 | 114.82 | 113.20 | 113.27 | 3,277,202 | -1.03(-0.90%) |
Aug 21, 2023 | 115.21 | 116.16 | 113.64 | 114.30 | 3,354,670 | -0.08(-0.07%) |
Aug 18, 2023 | 112.97 | 115.10 | 112.78 | 114.38 | 4,376,168 | +0.55(+0.48%) |
Aug 17, 2023 | 113.61 | 114.95 | 113.34 | 113.83 | 4,147,574 | +2.04(+1.82%) |
Aug 16, 2023 | 112.88 | 114.01 | 111.72 | 111.80 | 3,862,587 | -0.85(-0.75%) |
Aug 15, 2023 | 113.61 | 113.95 | 112.12 | 112.64 | 4,321,910 | -1.63(-1.42%) |
Aug 14, 2023 | 113.77 | 114.36 | 112.92 | 114.27 | 4,379,548 | -0.12(-0.10%) |
Aug 11, 2023 | 112.61 | 114.62 | 112.12 | 114.39 | 3,884,383 | +1.92(+1.71%) |
Aug 10, 2023 | 112.91 | 114.18 | 111.82 | 112.47 | 3,696,110 | -0.59(-0.52%) |
Aug 09, 2023 | 113.34 | 115.39 | 112.92 | 113.06 | 4,961,881 | +0.83(+0.74%) |
Aug 08, 2023 | 109.38 | 112.43 | 108.07 | 112.23 | 4,409,321 | +1.08(+0.97%) |
Aug 07, 2023 | 111.17 | 111.27 | 109.96 | 111.16 | 3,743,820 | +0.75(+0.68%) |
Aug 04, 2023 | 112.51 | 113.30 | 110.28 | 110.41 | 7,137,834 | -1.24(-1.11%) |
Aug 03, 2023 | 111.57 | 113.89 | 109.73 | 111.65 | 7,507,489 | -0.58(-0.52%) |
Aug 02, 2023 | 113.30 | 114.13 | 111.57 | 112.23 | 4,700,788 | -1.74(-1.52%) |