Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 105.39 | 107.71 | 104.98 | 107.24 | 5,745,559 | +2.05(+1.95%) |
Oct 30, 2023 | 104.31 | 105.60 | 103.18 | 105.19 | 3,980,016 | +1.39(+1.34%) |
Oct 27, 2023 | 106.98 | 107.54 | 103.46 | 103.79 | 3,562,353 | -3.52(-3.28%) |
Oct 26, 2023 | 106.67 | 108.32 | 106.46 | 107.32 | 3,194,157 | +0.49(+0.46%) |
Oct 25, 2023 | 104.95 | 107.51 | 104.46 | 106.82 | 4,259,237 | +1.63(+1.55%) |
Oct 24, 2023 | 104.22 | 105.73 | 103.87 | 105.20 | 2,601,079 | +1.22(+1.17%) |
Oct 23, 2023 | 104.62 | 104.97 | 103.24 | 103.98 | 3,294,792 | -1.36(-1.30%) |
Oct 20, 2023 | 104.78 | 106.71 | 104.25 | 105.34 | 4,355,321 | +0.45(+0.43%) |
Oct 19, 2023 | 106.69 | 107.34 | 104.86 | 104.89 | 4,387,652 | -1.79(-1.68%) |
Oct 18, 2023 | 108.35 | 108.38 | 106.41 | 106.68 | 3,037,584 | -2.27(-2.09%) |
Oct 17, 2023 | 107.62 | 109.55 | 107.20 | 108.95 | 3,499,521 | +1.13(+1.05%) |
Oct 16, 2023 | 108.95 | 109.17 | 106.27 | 107.82 | 3,999,586 | -0.57(-0.53%) |
Oct 13, 2023 | 107.64 | 108.63 | 106.48 | 108.39 | 4,808,449 | +1.14(+1.06%) |
Oct 12, 2023 | 109.37 | 109.37 | 106.00 | 107.25 | 6,711,453 | +1.75(+1.66%) |
Oct 11, 2023 | 106.59 | 106.87 | 103.50 | 105.50 | 4,106,062 | -0.62(-0.58%) |
Oct 10, 2023 | 103.04 | 107.60 | 102.81 | 106.12 | 7,012,510 | +3.75(+3.66%) |
Oct 09, 2023 | 101.87 | 102.72 | 100.41 | 102.37 | 4,978,520 | +0.73(+0.71%) |
Oct 06, 2023 | 101.39 | 102.86 | 99.63 | 101.64 | 7,807,186 | -0.13(-0.13%) |
Oct 05, 2023 | 102.48 | 103.28 | 101.28 | 101.78 | 4,919,509 | -1.42(-1.38%) |
Oct 04, 2023 | 104.92 | 104.92 | 102.36 | 103.20 | 5,705,485 | -0.52(-0.50%) |
Oct 03, 2023 | 102.78 | 105.11 | 102.78 | 103.72 | 5,546,906 | +0.45(+0.44%) |
Oct 02, 2023 | 106.81 | 106.85 | 102.36 | 103.27 | 6,319,149 | -3.76(-3.51%) |
Sep 29, 2023 | 106.83 | 108.07 | 106.36 | 107.03 | 4,895,302 | +0.98(+0.92%) |
Sep 28, 2023 | 106.03 | 106.94 | 104.68 | 106.05 | 4,829,999 | -0.17(-0.16%) |
Sep 27, 2023 | 105.87 | 107.09 | 105.01 | 106.22 | 4,645,544 | +0.25(+0.24%) |
Sep 26, 2023 | 107.79 | 108.79 | 105.62 | 105.97 | 6,218,115 | -2.69(-2.48%) |
Sep 25, 2023 | 108.52 | 108.79 | 106.99 | 108.66 | 5,529,936 | -0.33(-0.30%) |
Sep 22, 2023 | 113.22 | 113.61 | 108.94 | 108.99 | 6,812,158 | -4.57(-4.02%) |
Sep 21, 2023 | 115.72 | 116.48 | 113.13 | 113.56 | 4,273,249 | -2.99(-2.57%) |
Sep 20, 2023 | 116.72 | 117.64 | 116.22 | 116.55 | 3,372,191 | +0.23(+0.20%) |
Sep 19, 2023 | 115.63 | 116.92 | 115.14 | 116.32 | 4,190,719 | +0.80(+0.70%) |
Sep 18, 2023 | 118.98 | 118.98 | 114.75 | 115.51 | 5,592,748 | -3.59(-3.01%) |
Sep 15, 2023 | 120.76 | 121.09 | 118.79 | 119.11 | 5,082,779 | -1.66(-1.38%) |
Sep 14, 2023 | 119.64 | 120.95 | 118.87 | 120.77 | 3,884,113 | +1.78(+1.50%) |
Sep 13, 2023 | 118.81 | 119.71 | 118.57 | 118.99 | 2,625,596 | +0.51(+0.43%) |
Sep 12, 2023 | 118.96 | 119.52 | 118.33 | 118.48 | 3,027,137 | -0.26(-0.22%) |
Sep 11, 2023 | 120.36 | 120.61 | 118.61 | 118.74 | 2,697,234 | -0.99(-0.82%) |
Sep 08, 2023 | 120.37 | 120.73 | 118.60 | 119.72 | 3,020,353 | -0.75(-0.62%) |
Sep 07, 2023 | 119.88 | 120.88 | 119.56 | 120.47 | 3,375,531 | +0.73(+0.61%) |
Sep 06, 2023 | 121.18 | 121.45 | 119.18 | 119.74 | 3,678,710 | -1.43(-1.18%) |
Sep 05, 2023 | 121.40 | 123.38 | 120.99 | 121.18 | 3,540,576 | -0.32(-0.26%) |
Sep 01, 2023 | 123.46 | 123.61 | 121.14 | 121.50 | 3,096,337 | -1.00(-0.81%) |
Aug 31, 2023 | 122.30 | 123.61 | 121.81 | 122.49 | 4,374,325 | -0.39(-0.31%) |
Aug 30, 2023 | 121.74 | 123.27 | 121.35 | 122.88 | 3,384,685 | +0.76(+0.63%) |
Aug 29, 2023 | 119.85 | 123.57 | 119.80 | 122.12 | 5,441,515 | +2.64(+2.21%) |
Aug 28, 2023 | 118.02 | 119.76 | 117.55 | 119.47 | 5,284,555 | +1.59(+1.35%) |
Aug 25, 2023 | 120.03 | 120.12 | 116.88 | 117.89 | 7,520,880 | -2.24(-1.86%) |
Aug 24, 2023 | 118.69 | 120.45 | 118.20 | 120.12 | 4,449,911 | +0.86(+0.72%) |
Aug 23, 2023 | 120.33 | 121.37 | 118.85 | 119.26 | 4,950,890 | -1.67(-1.39%) |
Aug 22, 2023 | 121.50 | 122.02 | 118.71 | 120.94 | 9,083,361 | -2.76(-2.23%) |
Aug 21, 2023 | 126.31 | 127.52 | 123.34 | 123.69 | 6,123,485 | -3.31(-2.61%) |
Aug 18, 2023 | 125.45 | 128.18 | 124.92 | 127.00 | 5,946,432 | +1.07(+0.85%) |
Aug 17, 2023 | 124.42 | 128.59 | 124.31 | 125.94 | 8,945,978 | +1.32(+1.06%) |
Aug 16, 2023 | 130.67 | 130.91 | 123.44 | 124.62 | 24,534,724 | +3.58(+2.96%) |
Aug 15, 2023 | 123.85 | 125.17 | 120.96 | 121.04 | 9,721,749 | -3.17(-2.55%) |
Aug 14, 2023 | 125.46 | 126.51 | 123.68 | 124.21 | 4,612,044 | -1.56(-1.24%) |
Aug 11, 2023 | 124.79 | 126.39 | 124.78 | 125.77 | 3,963,627 | +0.12(+0.10%) |
Aug 10, 2023 | 125.96 | 127.17 | 125.26 | 125.65 | 4,558,441 | +0.31(+0.24%) |
Aug 09, 2023 | 126.06 | 126.75 | 125.01 | 125.34 | 2,877,021 | -0.36(-0.29%) |
Aug 08, 2023 | 125.36 | 125.92 | 124.14 | 125.70 | 4,540,161 | -0.92(-0.73%) |
Aug 07, 2023 | 127.66 | 128.31 | 126.05 | 126.62 | 3,163,326 | -0.57(-0.45%) |
Aug 04, 2023 | 128.41 | 129.20 | 126.65 | 127.19 | 3,627,640 | -0.19(-0.15%) |
Aug 03, 2023 | 127.86 | 128.64 | 127.26 | 127.38 | 3,881,149 | -0.78(-0.61%) |
Aug 02, 2023 | 126.87 | 128.69 | 126.51 | 128.16 | 3,714,475 | +0.53(+0.41%) |