Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 120.31 | 122.94 | 119.10 | 122.65 | 1,573,923 | +2.38(+1.98%) |
Oct 30, 2023 | 123.46 | 124.40 | 119.88 | 120.28 | 1,810,712 | -2.13(-1.74%) |
Oct 27, 2023 | 121.83 | 122.99 | 120.66 | 122.40 | 1,209,879 | +0.63(+0.52%) |
Oct 26, 2023 | 121.36 | 123.10 | 120.26 | 121.77 | 1,888,181 | +0.14(+0.11%) |
Oct 25, 2023 | 123.87 | 124.05 | 120.95 | 121.64 | 1,858,698 | -2.69(-2.16%) |
Oct 24, 2023 | 124.25 | 124.99 | 123.16 | 124.32 | 1,867,302 | +0.24(+0.19%) |
Oct 23, 2023 | 124.11 | 125.68 | 122.49 | 124.08 | 1,587,507 | -0.79(-0.63%) |
Oct 20, 2023 | 129.59 | 129.94 | 124.33 | 124.87 | 2,746,693 | -5.31(-4.08%) |
Oct 19, 2023 | 136.12 | 136.72 | 129.94 | 130.18 | 1,738,176 | -5.05(-3.74%) |
Oct 18, 2023 | 135.84 | 136.91 | 134.51 | 135.24 | 1,359,119 | -2.02(-1.47%) |
Oct 17, 2023 | 135.84 | 138.58 | 135.41 | 137.26 | 1,828,632 | +0.28(+0.20%) |
Oct 16, 2023 | 136.63 | 139.32 | 136.59 | 136.98 | 1,435,600 | +1.16(+0.85%) |
Oct 13, 2023 | 138.34 | 139.74 | 134.91 | 135.82 | 1,788,116 | -3.14(-2.26%) |
Oct 12, 2023 | 138.65 | 141.21 | 137.84 | 138.95 | 1,867,195 | +0.62(+0.45%) |
Oct 11, 2023 | 134.59 | 139.00 | 134.35 | 138.34 | 2,286,045 | +4.17(+3.10%) |
Oct 10, 2023 | 133.64 | 136.09 | 133.49 | 134.17 | 1,611,530 | +0.33(+0.25%) |
Oct 09, 2023 | 128.78 | 134.34 | 128.42 | 133.84 | 1,982,152 | +4.05(+3.12%) |
Oct 06, 2023 | 128.85 | 131.68 | 128.51 | 129.79 | 1,817,570 | +0.95(+0.74%) |
Oct 05, 2023 | 129.34 | 130.61 | 126.64 | 128.85 | 1,808,482 | -1.23(-0.94%) |
Oct 04, 2023 | 127.83 | 130.48 | 127.83 | 130.07 | 1,482,007 | +2.65(+2.08%) |
Oct 03, 2023 | 127.74 | 130.07 | 126.01 | 127.43 | 1,558,609 | -1.29(-1.00%) |
Oct 02, 2023 | 126.27 | 128.95 | 126.15 | 128.72 | 2,257,671 | +1.98(+1.56%) |
Sep 29, 2023 | 126.81 | 127.19 | 124.65 | 126.74 | 3,131,391 | +1.94(+1.55%) |
Sep 28, 2023 | 111.42 | 125.86 | 111.42 | 124.80 | 7,094,455 | +19.75(+18.80%) |
Sep 27, 2023 | 106.13 | 106.75 | 104.91 | 105.05 | 1,566,039 | +0.18(+0.17%) |
Sep 26, 2023 | 106.51 | 107.29 | 104.59 | 104.88 | 1,104,879 | -2.73(-2.53%) |
Sep 25, 2023 | 107.14 | 108.89 | 107.59 | 107.60 | 1,096,498 | +0.13(+0.12%) |
Sep 22, 2023 | 106.05 | 107.73 | 105.78 | 107.47 | 864,629 | +2.23(+2.12%) |
Sep 21, 2023 | 106.22 | 106.22 | 104.32 | 105.24 | 884,150 | -1.96(-1.83%) |
Sep 20, 2023 | 107.36 | 108.83 | 107.13 | 107.20 | 999,899 | +0.23(+0.22%) |
Sep 19, 2023 | 106.55 | 107.17 | 106.10 | 106.97 | 800,505 | +0.27(+0.25%) |
Sep 18, 2023 | 105.67 | 106.94 | 105.15 | 106.70 | 980,590 | +0.77(+0.73%) |
Sep 15, 2023 | 107.93 | 108.34 | 105.53 | 105.93 | 1,991,673 | -2.62(-2.41%) |
Sep 14, 2023 | 107.82 | 108.63 | 106.19 | 108.55 | 1,025,138 | +1.27(+1.18%) |
Sep 13, 2023 | 106.83 | 108.06 | 106.73 | 107.28 | 1,246,387 | +0.20(+0.19%) |
Sep 12, 2023 | 107.00 | 108.16 | 106.80 | 107.08 | 736,629 | -0.41(-0.38%) |
Sep 11, 2023 | 108.15 | 108.44 | 106.85 | 107.49 | 983,028 | +0.29(+0.27%) |
Sep 08, 2023 | 108.24 | 109.07 | 106.76 | 107.20 | 1,175,813 | -1.32(-1.21%) |
Sep 07, 2023 | 110.96 | 111.00 | 107.45 | 108.52 | 1,597,915 | -3.03(-2.71%) |
Sep 06, 2023 | 112.32 | 113.92 | 110.51 | 111.55 | 986,453 | -1.08(-0.96%) |
Sep 05, 2023 | 114.22 | 114.76 | 112.09 | 112.62 | 1,366,232 | -2.66(-2.30%) |
Sep 01, 2023 | 115.01 | 116.30 | 114.15 | 115.28 | 1,148,711 | +1.00(+0.87%) |
Aug 31, 2023 | 115.86 | 116.28 | 114.26 | 114.28 | 7,868,049 | -1.35(-1.17%) |
Aug 30, 2023 | 115.09 | 117.15 | 114.98 | 115.63 | 1,884,355 | +0.37(+0.32%) |
Aug 29, 2023 | 111.87 | 115.28 | 111.62 | 115.26 | 2,287,024 | +3.03(+2.70%) |
Aug 28, 2023 | 108.82 | 112.89 | 108.45 | 112.24 | 3,966,438 | +9.14(+8.86%) |
Aug 25, 2023 | 103.99 | 104.53 | 101.71 | 103.10 | 945,294 | -0.39(-0.38%) |
Aug 24, 2023 | 104.88 | 105.67 | 103.40 | 103.49 | 916,670 | -1.11(-1.06%) |
Aug 23, 2023 | 103.27 | 104.78 | 103.00 | 104.59 | 715,046 | +1.40(+1.35%) |
Aug 22, 2023 | 103.67 | 104.72 | 103.09 | 103.20 | 1,104,585 | +0.45(+0.44%) |
Aug 21, 2023 | 102.61 | 103.34 | 102.21 | 102.75 | 1,110,461 | +0.46(+0.45%) |
Aug 18, 2023 | 100.99 | 102.84 | 100.06 | 102.29 | 702,640 | +0.02(+0.02%) |
Aug 17, 2023 | 103.88 | 104.73 | 102.23 | 102.27 | 708,953 | -1.06(-1.02%) |
Aug 16, 2023 | 105.17 | 106.14 | 103.05 | 103.33 | 748,751 | -2.47(-2.33%) |
Aug 15, 2023 | 106.37 | 106.37 | 105.22 | 105.79 | 706,369 | -0.99(-0.93%) |
Aug 14, 2023 | 105.44 | 107.00 | 105.07 | 106.78 | 536,858 | +1.16(+1.10%) |
Aug 11, 2023 | 106.19 | 106.65 | 105.35 | 105.62 | 846,795 | -0.80(-0.75%) |
Aug 10, 2023 | 107.36 | 108.06 | 105.73 | 106.42 | 847,490 | -0.59(-0.55%) |
Aug 09, 2023 | 107.77 | 108.12 | 106.96 | 107.01 | 882,414 | -1.09(-1.01%) |
Aug 08, 2023 | 108.16 | 108.25 | 105.44 | 108.10 | 966,591 | -0.49(-0.45%) |
Aug 07, 2023 | 109.18 | 109.35 | 108.03 | 108.59 | 937,111 | +0.17(+0.16%) |
Aug 04, 2023 | 108.64 | 109.71 | 107.32 | 108.42 | 720,143 | -0.22(-0.20%) |
Aug 03, 2023 | 107.05 | 109.16 | 106.50 | 108.64 | 729,850 | +0.65(+0.60%) |
Aug 02, 2023 | 107.76 | 108.52 | 106.41 | 107.99 | 1,077,571 | -0.76(-0.70%) |