Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 109.92 | 111.44 | 108.95 | 111.09 | 1,430,155 | +1.24(+1.13%) |
Oct 30, 2023 | 108.38 | 110.44 | 107.96 | 109.85 | 1,861,191 | +1.61(+1.49%) |
Oct 27, 2023 | 108.76 | 109.59 | 107.77 | 108.24 | 1,823,015 | -0.58(-0.53%) |
Oct 26, 2023 | 108.14 | 109.14 | 105.89 | 108.82 | 2,432,583 | +0.52(+0.48%) |
Oct 25, 2023 | 107.52 | 109.60 | 107.24 | 108.30 | 2,637,659 | +0.27(+0.25%) |
Oct 24, 2023 | 108.81 | 109.16 | 107.19 | 108.03 | 1,851,711 | -0.94(-0.86%) |
Oct 23, 2023 | 110.46 | 110.49 | 108.64 | 108.97 | 2,082,082 | -1.56(-1.41%) |
Oct 20, 2023 | 113.22 | 113.22 | 110.28 | 110.53 | 2,547,437 | -2.58(-2.28%) |
Oct 19, 2023 | 113.74 | 114.59 | 112.53 | 113.11 | 1,574,056 | -0.64(-0.56%) |
Oct 18, 2023 | 114.86 | 115.17 | 113.53 | 113.75 | 1,973,431 | -1.62(-1.40%) |
Oct 17, 2023 | 112.25 | 115.89 | 111.73 | 115.37 | 3,835,168 | +5.27(+4.79%) |
Oct 16, 2023 | 108.87 | 111.07 | 108.25 | 110.10 | 1,887,386 | +2.16(+2.00%) |
Oct 13, 2023 | 108.01 | 109.36 | 107.07 | 107.94 | 2,683,318 | +0.47(+0.44%) |
Oct 12, 2023 | 107.27 | 107.69 | 105.80 | 107.47 | 1,493,665 | +0.44(+0.41%) |
Oct 11, 2023 | 108.54 | 109.05 | 105.88 | 107.03 | 1,490,505 | -1.09(-1.01%) |
Oct 10, 2023 | 106.03 | 109.46 | 105.60 | 108.12 | 2,731,104 | +3.41(+3.26%) |
Oct 09, 2023 | 104.86 | 105.81 | 104.14 | 104.71 | 1,841,603 | -0.64(-0.61%) |
Oct 06, 2023 | 106.03 | 106.03 | 103.69 | 105.35 | 2,587,827 | -1.06(-1.00%) |
Oct 05, 2023 | 104.43 | 106.65 | 104.11 | 106.41 | 3,132,866 | +1.64(+1.57%) |
Oct 04, 2023 | 104.51 | 105.09 | 102.98 | 104.77 | 2,099,908 | +1.13(+1.09%) |
Oct 03, 2023 | 104.52 | 104.54 | 102.77 | 103.64 | 2,585,555 | -1.02(-0.97%) |
Oct 02, 2023 | 106.40 | 106.62 | 104.07 | 104.66 | 1,718,399 | -1.79(-1.68%) |
Sep 29, 2023 | 107.10 | 107.47 | 105.97 | 106.45 | 1,906,173 | -0.39(-0.37%) |
Sep 28, 2023 | 105.73 | 107.19 | 104.69 | 106.84 | 2,542,584 | +1.49(+1.41%) |
Sep 27, 2023 | 106.70 | 107.14 | 104.66 | 105.35 | 2,977,511 | -1.00(-0.94%) |
Sep 26, 2023 | 104.20 | 106.45 | 104.08 | 106.35 | 3,938,241 | +1.95(+1.87%) |
Sep 25, 2023 | 104.80 | 105.35 | 104.10 | 104.40 | 2,735,299 | -0.10(-0.10%) |
Sep 22, 2023 | 105.91 | 106.86 | 104.09 | 104.50 | 2,064,885 | -1.00(-0.95%) |
Sep 21, 2023 | 110.84 | 111.28 | 105.41 | 105.50 | 3,157,845 | -5.80(-5.21%) |
Sep 20, 2023 | 110.90 | 112.65 | 110.61 | 111.30 | 2,336,381 | -0.09(-0.08%) |
Sep 19, 2023 | 111.05 | 111.42 | 109.42 | 111.39 | 2,844,457 | +0.61(+0.55%) |
Sep 18, 2023 | 112.20 | 112.38 | 110.07 | 110.78 | 2,014,996 | -1.57(-1.40%) |
Sep 15, 2023 | 113.45 | 113.48 | 111.73 | 112.35 | 2,703,772 | -0.99(-0.87%) |
Sep 14, 2023 | 113.03 | 113.43 | 112.19 | 113.34 | 2,201,340 | +0.60(+0.53%) |
Sep 13, 2023 | 114.60 | 114.67 | 112.16 | 112.74 | 2,047,917 | -1.38(-1.21%) |
Sep 12, 2023 | 115.84 | 116.56 | 113.98 | 114.12 | 1,950,757 | -1.83(-1.58%) |
Sep 11, 2023 | 116.53 | 117.40 | 115.71 | 115.95 | 2,438,527 | -0.07(-0.06%) |
Sep 08, 2023 | 116.29 | 116.48 | 114.83 | 116.02 | 1,896,827 | -0.54(-0.46%) |
Sep 07, 2023 | 117.58 | 117.66 | 115.18 | 116.56 | 2,323,270 | -0.81(-0.69%) |
Sep 06, 2023 | 116.36 | 118.25 | 115.93 | 117.37 | 2,143,958 | +1.10(+0.95%) |
Sep 05, 2023 | 118.74 | 119.37 | 116.11 | 116.27 | 2,410,973 | -2.47(-2.08%) |
Sep 01, 2023 | 122.69 | 122.69 | 118.10 | 118.74 | 3,084,429 | -3.62(-2.96%) |
Aug 31, 2023 | 121.19 | 123.06 | 120.58 | 122.36 | 4,034,007 | -2.13(-1.71%) |
Aug 30, 2023 | 123.36 | 124.58 | 121.80 | 124.49 | 4,356,533 | +1.39(+1.13%) |
Aug 29, 2023 | 124.56 | 124.68 | 123.05 | 123.10 | 2,719,687 | -1.46(-1.17%) |
Aug 28, 2023 | 123.30 | 125.41 | 123.00 | 124.56 | 3,004,347 | +1.25(+1.01%) |
Aug 25, 2023 | 123.73 | 126.00 | 122.39 | 123.31 | 3,789,034 | -0.57(-0.46%) |
Aug 24, 2023 | 131.00 | 131.45 | 123.52 | 123.88 | 9,960,259 | -18.34(-12.90%) |
Aug 23, 2023 | 141.56 | 142.44 | 139.73 | 142.22 | 2,928,512 | +1.51(+1.07%) |
Aug 22, 2023 | 140.81 | 141.08 | 139.69 | 140.71 | 1,245,416 | -1.07(-0.75%) |
Aug 21, 2023 | 142.74 | 142.79 | 140.45 | 141.78 | 1,504,792 | -1.03(-0.72%) |
Aug 18, 2023 | 142.00 | 143.60 | 142.00 | 142.81 | 1,338,727 | +0.63(+0.44%) |
Aug 17, 2023 | 144.26 | 145.49 | 142.10 | 142.18 | 1,443,804 | -2.07(-1.44%) |
Aug 16, 2023 | 146.50 | 146.60 | 144.13 | 144.25 | 1,169,186 | -0.25(-0.17%) |
Aug 15, 2023 | 145.54 | 145.81 | 143.14 | 144.50 | 2,121,719 | -1.12(-0.77%) |
Aug 14, 2023 | 147.73 | 148.41 | 145.27 | 145.62 | 1,960,278 | -1.65(-1.12%) |
Aug 11, 2023 | 148.63 | 148.94 | 147.02 | 147.27 | 1,889,396 | -1.37(-0.92%) |
Aug 10, 2023 | 149.51 | 151.29 | 148.37 | 148.64 | 1,627,711 | +0.22(+0.15%) |
Aug 09, 2023 | 147.28 | 148.63 | 146.66 | 148.42 | 1,678,993 | +1.62(+1.10%) |
Aug 08, 2023 | 149.49 | 149.92 | 146.63 | 146.80 | 1,988,557 | -3.00(-2.00%) |
Aug 07, 2023 | 150.47 | 151.71 | 149.66 | 149.80 | 1,045,382 | -0.41(-0.27%) |
Aug 04, 2023 | 151.01 | 152.46 | 149.03 | 150.21 | 1,250,918 | -0.36(-0.24%) |
Aug 03, 2023 | 151.47 | 152.10 | 150.53 | 150.57 | 1,647,567 | -0.79(-0.52%) |
Aug 02, 2023 | 152.73 | 154.14 | 150.93 | 151.36 | 1,422,630 | -1.67(-1.09%) |