Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 101.63 | 101.63 | 88.47 | 92.63 | 4,253,044 | -10.52(-10.20%) |
Oct 30, 2023 | 103.04 | 104.40 | 101.01 | 103.15 | 836,079 | +0.91(+0.89%) |
Oct 27, 2023 | 102.95 | 104.00 | 101.01 | 102.24 | 958,876 | -0.72(-0.70%) |
Oct 26, 2023 | 109.39 | 109.60 | 102.31 | 102.96 | 1,031,481 | -5.48(-5.05%) |
Oct 25, 2023 | 109.90 | 110.69 | 107.06 | 108.44 | 808,144 | -1.79(-1.62%) |
Oct 24, 2023 | 106.91 | 112.47 | 106.91 | 110.23 | 1,139,639 | +4.71(+4.46%) |
Oct 23, 2023 | 103.58 | 107.91 | 101.21 | 105.52 | 1,362,287 | +3.64(+3.57%) |
Oct 20, 2023 | 105.04 | 105.04 | 101.11 | 101.88 | 1,231,921 | -2.84(-2.71%) |
Oct 19, 2023 | 107.09 | 107.72 | 103.54 | 104.72 | 991,374 | -1.64(-1.54%) |
Oct 18, 2023 | 108.11 | 108.65 | 106.02 | 106.36 | 1,241,558 | -2.36(-2.17%) |
Oct 17, 2023 | 103.40 | 109.45 | 102.60 | 108.72 | 2,099,988 | +5.02(+4.84%) |
Oct 16, 2023 | 102.59 | 104.17 | 100.06 | 103.70 | 1,055,488 | +2.31(+2.28%) |
Oct 13, 2023 | 100.64 | 101.56 | 98.58 | 101.39 | 894,150 | +0.60(+0.60%) |
Oct 12, 2023 | 105.10 | 105.33 | 100.30 | 100.79 | 983,344 | -4.31(-4.10%) |
Oct 11, 2023 | 102.32 | 105.62 | 102.22 | 105.10 | 1,274,955 | +3.28(+3.22%) |
Oct 10, 2023 | 100.18 | 104.08 | 99.23 | 101.82 | 1,318,721 | +1.56(+1.56%) |
Oct 09, 2023 | 98.76 | 101.82 | 98.44 | 100.26 | 877,751 | +0.33(+0.33%) |
Oct 06, 2023 | 100.32 | 102.05 | 98.44 | 99.93 | 1,550,500 | +3.38(+3.50%) |
Oct 05, 2023 | 97.52 | 98.30 | 95.62 | 96.55 | 1,001,688 | -2.93(-2.95%) |
Oct 04, 2023 | 100.01 | 100.24 | 96.35 | 99.48 | 1,196,972 | +0.37(+0.37%) |
Oct 03, 2023 | 107.00 | 107.12 | 96.67 | 99.11 | 2,731,617 | -9.10(-8.41%) |
Oct 02, 2023 | 110.35 | 110.35 | 107.91 | 108.21 | 917,424 | -1.62(-1.48%) |
Sep 29, 2023 | 113.46 | 114.08 | 109.36 | 109.83 | 1,047,689 | -2.25(-2.01%) |
Sep 28, 2023 | 111.00 | 113.95 | 110.62 | 112.08 | 1,262,425 | +1.72(+1.56%) |
Sep 27, 2023 | 110.84 | 112.25 | 108.51 | 110.36 | 1,701,342 | +1.07(+0.98%) |
Sep 26, 2023 | 104.67 | 110.62 | 103.80 | 109.29 | 1,947,690 | +2.49(+2.33%) |
Sep 25, 2023 | 104.16 | 108.59 | 106.54 | 106.80 | 1,425,555 | +1.64(+1.56%) |
Sep 22, 2023 | 107.13 | 108.50 | 104.63 | 105.16 | 1,883,956 | -0.85(-0.80%) |
Sep 21, 2023 | 104.08 | 106.38 | 100.50 | 106.01 | 3,321,822 | +0.36(+0.34%) |
Sep 20, 2023 | 113.00 | 113.31 | 105.54 | 105.65 | 2,241,289 | -6.83(-6.07%) |
Sep 19, 2023 | 122.29 | 122.49 | 110.73 | 112.48 | 2,841,786 | -10.52(-8.55%) |
Sep 18, 2023 | 124.75 | 125.70 | 121.53 | 123.00 | 1,030,150 | -2.77(-2.20%) |
Sep 15, 2023 | 130.19 | 130.56 | 121.76 | 125.77 | 2,675,003 | -4.41(-3.39%) |
Sep 14, 2023 | 132.40 | 134.10 | 129.78 | 130.18 | 719,182 | -1.81(-1.37%) |
Sep 13, 2023 | 133.00 | 134.32 | 130.69 | 131.99 | 810,217 | -1.84(-1.37%) |
Sep 12, 2023 | 134.07 | 136.23 | 132.72 | 133.83 | 832,447 | -1.62(-1.20%) |
Sep 11, 2023 | 137.42 | 138.20 | 134.03 | 135.45 | 584,990 | -0.59(-0.43%) |
Sep 08, 2023 | 136.54 | 138.12 | 134.95 | 136.04 | 657,216 | -1.81(-1.31%) |
Sep 07, 2023 | 132.32 | 138.29 | 132.05 | 137.85 | 946,415 | +4.07(+3.04%) |
Sep 06, 2023 | 135.94 | 137.09 | 132.94 | 133.78 | 749,143 | -2.47(-1.81%) |
Sep 05, 2023 | 136.87 | 138.34 | 134.81 | 136.25 | 909,159 | -0.72(-0.53%) |
Sep 01, 2023 | 139.10 | 139.67 | 136.00 | 136.97 | 898,116 | -1.74(-1.25%) |
Aug 31, 2023 | 136.60 | 139.85 | 135.51 | 138.71 | 915,165 | +2.02(+1.48%) |
Aug 30, 2023 | 135.15 | 139.75 | 134.18 | 136.69 | 1,572,570 | +3.06(+2.29%) |
Aug 29, 2023 | 126.13 | 134.93 | 124.00 | 133.63 | 2,072,354 | +11.00(+8.97%) |
Aug 28, 2023 | 120.64 | 125.63 | 120.64 | 122.63 | 706,603 | +1.95(+1.62%) |
Aug 25, 2023 | 120.38 | 121.42 | 118.16 | 120.68 | 597,701 | +0.98(+0.82%) |
Aug 24, 2023 | 125.12 | 125.42 | 119.30 | 119.70 | 837,128 | -5.13(-4.11%) |
Aug 23, 2023 | 118.90 | 126.77 | 118.31 | 124.83 | 1,261,993 | +6.41(+5.41%) |
Aug 22, 2023 | 119.90 | 121.16 | 117.64 | 118.42 | 823,112 | -0.93(-0.78%) |
Aug 21, 2023 | 118.85 | 120.64 | 116.38 | 119.35 | 989,460 | +1.31(+1.11%) |
Aug 18, 2023 | 116.13 | 119.37 | 114.30 | 118.04 | 1,583,366 | +0.70(+0.60%) |
Aug 17, 2023 | 129.38 | 129.84 | 117.29 | 117.34 | 1,964,126 | -12.17(-9.40%) |
Aug 16, 2023 | 132.59 | 132.65 | 129.50 | 129.51 | 931,255 | -2.82(-2.13%) |
Aug 15, 2023 | 133.69 | 134.46 | 131.30 | 132.33 | 713,019 | -1.83(-1.36%) |
Aug 14, 2023 | 133.75 | 134.39 | 132.22 | 134.16 | 846,075 | +1.70(+1.28%) |
Aug 11, 2023 | 132.93 | 135.31 | 131.76 | 132.46 | 979,372 | -0.76(-0.57%) |
Aug 10, 2023 | 131.57 | 134.25 | 130.85 | 133.22 | 1,116,252 | +2.26(+1.73%) |
Aug 09, 2023 | 130.81 | 131.30 | 128.88 | 130.96 | 857,432 | -0.57(-0.43%) |
Aug 08, 2023 | 130.27 | 131.96 | 129.45 | 131.53 | 726,099 | +0.63(+0.48%) |
Aug 07, 2023 | 129.49 | 131.79 | 128.39 | 130.90 | 1,093,194 | +2.75(+2.15%) |
Aug 04, 2023 | 133.07 | 133.56 | 126.32 | 128.15 | 1,472,701 | -3.91(-2.96%) |
Aug 03, 2023 | 133.20 | 134.33 | 130.00 | 132.06 | 1,545,156 | -1.13(-0.85%) |
Aug 02, 2023 | 134.60 | 137.48 | 132.00 | 133.19 | 4,263,584 | +16.69(+14.33%) |