Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 120.22 | 122.86 | 119.02 | 122.57 | 1,574,992 | +2.38(+1.98%) |
Oct 30, 2023 | 123.38 | 124.32 | 119.80 | 120.19 | 1,811,942 | -2.13(-1.74%) |
Oct 27, 2023 | 121.75 | 122.91 | 120.57 | 122.32 | 1,210,700 | +0.63(+0.52%) |
Oct 26, 2023 | 121.27 | 123.02 | 120.17 | 121.69 | 1,889,463 | +0.14(+0.12%) |
Oct 25, 2023 | 123.79 | 123.97 | 120.87 | 121.55 | 1,859,961 | -2.68(-2.16%) |
Oct 24, 2023 | 124.17 | 124.91 | 123.08 | 124.24 | 1,868,570 | +0.24(+0.19%) |
Oct 23, 2023 | 124.03 | 125.59 | 122.41 | 124.00 | 1,588,585 | -0.79(-0.63%) |
Oct 20, 2023 | 129.51 | 129.85 | 124.25 | 124.79 | 2,748,559 | -5.31(-4.08%) |
Oct 19, 2023 | 136.03 | 136.62 | 129.86 | 130.10 | 1,739,357 | -5.05(-3.74%) |
Oct 18, 2023 | 135.75 | 136.81 | 134.42 | 135.15 | 1,360,042 | -2.02(-1.47%) |
Oct 17, 2023 | 135.75 | 138.49 | 135.32 | 137.16 | 1,829,875 | +0.28(+0.20%) |
Oct 16, 2023 | 136.53 | 139.23 | 136.50 | 136.88 | 1,436,575 | +1.16(+0.85%) |
Oct 13, 2023 | 138.24 | 139.65 | 134.82 | 135.72 | 1,789,331 | -3.14(-2.26%) |
Oct 12, 2023 | 138.56 | 141.12 | 137.74 | 138.86 | 1,868,463 | +0.62(+0.45%) |
Oct 11, 2023 | 134.50 | 138.91 | 134.26 | 138.24 | 2,287,598 | +4.16(+3.10%) |
Oct 10, 2023 | 133.55 | 135.99 | 133.40 | 134.08 | 1,612,625 | +0.33(+0.25%) |
Oct 09, 2023 | 128.69 | 134.25 | 128.33 | 133.75 | 1,983,498 | +4.04(+3.12%) |
Oct 06, 2023 | 128.76 | 131.59 | 128.42 | 129.71 | 1,818,805 | +0.95(+0.74%) |
Oct 05, 2023 | 129.26 | 130.53 | 126.56 | 128.76 | 1,809,711 | -1.23(-0.94%) |
Oct 04, 2023 | 127.74 | 130.40 | 127.74 | 129.99 | 1,483,013 | +2.64(+2.08%) |
Oct 03, 2023 | 127.65 | 129.99 | 125.92 | 127.34 | 1,559,668 | -1.29(-1.00%) |
Oct 02, 2023 | 126.18 | 128.86 | 126.06 | 128.63 | 2,259,205 | +1.98(+1.56%) |
Sep 29, 2023 | 126.72 | 127.11 | 124.57 | 126.65 | 3,133,519 | +1.94(+1.55%) |
Sep 28, 2023 | 111.34 | 125.77 | 111.34 | 124.72 | 7,099,274 | +19.73(+18.80%) |
Sep 27, 2023 | 106.06 | 106.68 | 104.83 | 104.98 | 1,567,103 | +0.18(+0.17%) |
Sep 26, 2023 | 106.44 | 107.22 | 104.52 | 104.80 | 1,105,630 | -2.73(-2.53%) |
Sep 25, 2023 | 107.07 | 108.82 | 107.52 | 107.53 | 1,097,243 | +0.13(+0.12%) |
Sep 22, 2023 | 105.98 | 107.66 | 105.71 | 107.40 | 865,216 | +2.23(+2.12%) |
Sep 21, 2023 | 106.15 | 106.15 | 104.25 | 105.17 | 884,751 | -1.96(-1.83%) |
Sep 20, 2023 | 107.29 | 108.76 | 107.06 | 107.13 | 1,000,578 | +0.23(+0.22%) |
Sep 19, 2023 | 106.48 | 107.09 | 106.03 | 106.90 | 801,048 | +0.27(+0.25%) |
Sep 18, 2023 | 105.60 | 106.87 | 105.08 | 106.63 | 981,256 | +0.77(+0.73%) |
Sep 15, 2023 | 107.86 | 108.27 | 105.46 | 105.86 | 1,993,026 | -2.62(-2.41%) |
Sep 14, 2023 | 107.75 | 108.56 | 106.12 | 108.48 | 1,025,834 | +1.27(+1.18%) |
Sep 13, 2023 | 106.76 | 107.99 | 106.66 | 107.21 | 1,247,234 | +0.20(+0.19%) |
Sep 12, 2023 | 106.93 | 108.09 | 106.73 | 107.01 | 737,130 | -0.41(-0.38%) |
Sep 11, 2023 | 108.08 | 108.37 | 106.78 | 107.42 | 983,695 | +0.29(+0.27%) |
Sep 08, 2023 | 108.17 | 109.00 | 106.69 | 107.13 | 1,176,612 | -1.32(-1.22%) |
Sep 07, 2023 | 110.88 | 110.93 | 107.38 | 108.45 | 1,599,000 | -3.02(-2.71%) |
Sep 06, 2023 | 112.24 | 113.85 | 110.43 | 111.47 | 987,123 | -1.08(-0.96%) |
Sep 05, 2023 | 114.15 | 114.69 | 112.01 | 112.55 | 1,367,160 | -2.65(-2.30%) |
Sep 01, 2023 | 114.93 | 116.22 | 114.08 | 115.20 | 1,149,492 | +1.00(+0.87%) |
Aug 31, 2023 | 115.78 | 116.20 | 114.19 | 114.21 | 7,873,393 | -1.35(-1.17%) |
Aug 30, 2023 | 115.01 | 117.07 | 114.90 | 115.55 | 1,885,635 | +0.37(+0.32%) |
Aug 29, 2023 | 111.79 | 115.20 | 111.54 | 115.18 | 2,288,578 | +3.02(+2.70%) |
Aug 28, 2023 | 108.75 | 112.81 | 108.38 | 112.16 | 3,969,132 | +9.13(+8.86%) |
Aug 25, 2023 | 103.92 | 104.46 | 101.64 | 103.03 | 945,937 | -0.39(-0.38%) |
Aug 24, 2023 | 104.80 | 105.60 | 103.33 | 103.42 | 917,293 | -1.11(-1.06%) |
Aug 23, 2023 | 103.20 | 104.70 | 102.93 | 104.52 | 715,531 | +1.40(+1.35%) |
Aug 22, 2023 | 103.60 | 104.64 | 103.02 | 103.13 | 1,105,335 | +0.45(+0.44%) |
Aug 21, 2023 | 102.54 | 103.27 | 102.14 | 102.68 | 1,111,215 | +0.46(+0.45%) |
Aug 18, 2023 | 100.92 | 102.77 | 99.99 | 102.22 | 703,117 | +0.02(+0.02%) |
Aug 17, 2023 | 103.81 | 104.66 | 102.16 | 102.20 | 709,435 | -1.06(-1.02%) |
Aug 16, 2023 | 105.10 | 106.07 | 102.98 | 103.26 | 749,259 | -2.47(-2.33%) |
Aug 15, 2023 | 106.30 | 106.30 | 105.15 | 105.72 | 706,849 | -0.99(-0.93%) |
Aug 14, 2023 | 105.37 | 106.92 | 105.00 | 106.71 | 537,222 | +1.16(+1.10%) |
Aug 11, 2023 | 106.12 | 106.57 | 105.28 | 105.55 | 847,370 | -0.80(-0.75%) |
Aug 10, 2023 | 107.29 | 107.99 | 105.66 | 106.35 | 848,065 | -0.59(-0.55%) |
Aug 09, 2023 | 107.70 | 108.05 | 106.89 | 106.94 | 883,013 | -1.09(-1.01%) |
Aug 08, 2023 | 108.08 | 108.17 | 105.37 | 108.03 | 967,247 | -0.49(-0.45%) |
Aug 07, 2023 | 109.10 | 109.28 | 107.96 | 108.51 | 937,748 | +0.17(+0.16%) |
Aug 04, 2023 | 108.56 | 109.63 | 107.25 | 108.34 | 720,633 | -0.22(-0.20%) |
Aug 03, 2023 | 106.98 | 109.08 | 106.43 | 108.56 | 730,346 | +0.65(+0.60%) |
Aug 02, 2023 | 107.69 | 108.44 | 106.34 | 107.92 | 1,078,303 | -0.76(-0.70%) |