Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 103.60 | 104.76 | 103.09 | 104.01 | 1,387,404 | +1.00(+0.97%) |
Oct 30, 2023 | 103.36 | 103.70 | 101.94 | 103.01 | 1,314,933 | +0.22(+0.21%) |
Oct 27, 2023 | 103.60 | 104.41 | 102.31 | 102.79 | 1,540,492 | +0.07(+0.07%) |
Oct 26, 2023 | 103.12 | 103.98 | 102.58 | 102.72 | 1,202,410 | -0.52(-0.50%) |
Oct 25, 2023 | 104.30 | 104.34 | 102.82 | 103.24 | 1,705,119 | -1.20(-1.14%) |
Oct 24, 2023 | 104.54 | 105.12 | 103.77 | 104.44 | 1,547,991 | -0.32(-0.30%) |
Oct 23, 2023 | 104.13 | 105.91 | 104.13 | 104.75 | 1,704,813 | +0.60(+0.57%) |
Oct 20, 2023 | 103.66 | 105.21 | 103.30 | 104.16 | 1,299,039 | -0.25(-0.24%) |
Oct 19, 2023 | 105.53 | 106.87 | 104.31 | 104.41 | 1,417,663 | -1.38(-1.30%) |
Oct 18, 2023 | 106.18 | 107.68 | 105.18 | 105.78 | 1,402,970 | -0.40(-0.37%) |
Oct 17, 2023 | 103.97 | 107.60 | 103.69 | 106.18 | 1,460,666 | +1.53(+1.47%) |
Oct 16, 2023 | 104.67 | 105.02 | 103.28 | 104.64 | 1,289,398 | +0.75(+0.72%) |
Oct 13, 2023 | 101.94 | 104.36 | 101.61 | 103.90 | 1,562,681 | +1.57(+1.54%) |
Oct 12, 2023 | 104.94 | 105.65 | 101.66 | 102.32 | 2,917,901 | -2.62(-2.50%) |
Oct 11, 2023 | 110.59 | 110.59 | 103.76 | 104.94 | 3,856,219 | -6.81(-6.10%) |
Oct 10, 2023 | 110.23 | 112.51 | 109.79 | 111.76 | 1,003,298 | +1.50(+1.36%) |
Oct 09, 2023 | 109.84 | 110.71 | 109.37 | 110.26 | 869,247 | -0.22(-0.20%) |
Oct 06, 2023 | 108.33 | 111.27 | 107.78 | 110.48 | 1,576,585 | +1.60(+1.47%) |
Oct 05, 2023 | 109.61 | 109.92 | 107.78 | 108.88 | 1,052,267 | -0.39(-0.36%) |
Oct 04, 2023 | 110.15 | 110.56 | 107.68 | 109.27 | 1,603,757 | -0.63(-0.57%) |
Oct 03, 2023 | 110.23 | 110.86 | 108.21 | 109.89 | 1,857,551 | -1.09(-0.99%) |
Oct 02, 2023 | 110.92 | 111.50 | 110.42 | 110.99 | 1,451,086 | -0.80(-0.71%) |
Sep 29, 2023 | 112.72 | 113.71 | 111.34 | 111.79 | 1,995,492 | -0.24(-0.21%) |
Sep 28, 2023 | 110.57 | 113.90 | 110.53 | 112.03 | 1,946,568 | +1.93(+1.75%) |
Sep 27, 2023 | 111.94 | 112.12 | 107.87 | 110.09 | 3,140,449 | -1.69(-1.51%) |
Sep 26, 2023 | 116.07 | 116.41 | 111.74 | 111.78 | 3,632,391 | -4.86(-4.17%) |
Sep 25, 2023 | 116.08 | 116.71 | 116.10 | 116.64 | 892,045 | +0.50(+0.43%) |
Sep 22, 2023 | 116.56 | 116.93 | 115.67 | 116.15 | 1,275,036 | -0.94(-0.81%) |
Sep 21, 2023 | 119.16 | 119.18 | 117.06 | 117.09 | 1,498,223 | -2.49(-2.09%) |
Sep 20, 2023 | 121.61 | 121.70 | 119.44 | 119.58 | 1,062,325 | -1.29(-1.07%) |
Sep 19, 2023 | 121.27 | 121.61 | 120.05 | 120.88 | 976,067 | -0.42(-0.34%) |
Sep 18, 2023 | 120.58 | 122.27 | 120.49 | 121.30 | 1,590,464 | +0.72(+0.59%) |
Sep 15, 2023 | 120.66 | 122.33 | 120.10 | 120.58 | 2,562,523 | -0.31(-0.26%) |
Sep 14, 2023 | 120.19 | 121.28 | 119.69 | 120.89 | 1,002,617 | +0.98(+0.82%) |
Sep 13, 2023 | 120.55 | 121.10 | 119.77 | 119.90 | 1,167,972 | -0.80(-0.66%) |
Sep 12, 2023 | 121.68 | 122.24 | 120.58 | 120.70 | 962,909 | -1.00(-0.82%) |
Sep 11, 2023 | 120.49 | 122.61 | 120.30 | 121.70 | 1,293,729 | +1.78(+1.48%) |
Sep 08, 2023 | 119.64 | 120.84 | 119.10 | 119.92 | 1,111,166 | +0.14(+0.12%) |
Sep 07, 2023 | 123.03 | 123.03 | 119.31 | 119.78 | 1,827,452 | -2.15(-1.76%) |
Sep 06, 2023 | 117.06 | 122.92 | 116.79 | 121.93 | 3,647,212 | +4.83(+4.12%) |
Sep 05, 2023 | 118.84 | 119.32 | 117.09 | 117.10 | 1,654,985 | -1.63(-1.37%) |
Sep 01, 2023 | 118.89 | 119.07 | 117.40 | 118.73 | 1,472,205 | +0.33(+0.28%) |
Aug 31, 2023 | 119.90 | 120.36 | 118.40 | 118.40 | 2,762,611 | -1.11(-0.93%) |
Aug 30, 2023 | 118.58 | 120.15 | 118.02 | 119.52 | 2,030,204 | +1.00(+0.85%) |
Aug 29, 2023 | 117.22 | 118.70 | 116.44 | 118.51 | 2,226,955 | +1.69(+1.45%) |
Aug 28, 2023 | 118.28 | 118.58 | 115.34 | 116.82 | 2,674,614 | +2.28(+1.99%) |
Aug 25, 2023 | 113.89 | 115.08 | 113.47 | 114.55 | 1,465,563 | +0.91(+0.80%) |
Aug 24, 2023 | 114.20 | 114.64 | 113.30 | 113.63 | 1,964,926 | -0.53(-0.46%) |
Aug 23, 2023 | 115.85 | 116.11 | 113.69 | 114.16 | 2,771,930 | -0.89(-0.78%) |
Aug 22, 2023 | 116.69 | 117.39 | 114.06 | 115.05 | 3,671,037 | -4.57(-3.82%) |
Aug 21, 2023 | 118.72 | 119.81 | 118.30 | 119.62 | 1,256,149 | +1.16(+0.98%) |
Aug 18, 2023 | 118.37 | 118.87 | 117.46 | 118.46 | 1,337,618 | -0.26(-0.22%) |
Aug 17, 2023 | 120.62 | 120.82 | 118.69 | 118.72 | 1,013,177 | -1.53(-1.27%) |
Aug 16, 2023 | 121.33 | 122.08 | 120.18 | 120.25 | 949,477 | -1.53(-1.26%) |
Aug 15, 2023 | 122.43 | 123.19 | 121.52 | 121.78 | 1,000,818 | -1.18(-0.96%) |
Aug 14, 2023 | 123.25 | 124.00 | 122.86 | 122.97 | 843,956 | -0.22(-0.18%) |
Aug 11, 2023 | 123.85 | 124.45 | 123.04 | 123.18 | 1,789,038 | -0.91(-0.74%) |
Aug 10, 2023 | 124.88 | 125.73 | 124.06 | 124.10 | 861,710 | -0.36(-0.29%) |
Aug 09, 2023 | 124.41 | 126.65 | 124.22 | 124.46 | 1,410,220 | +0.35(+0.28%) |
Aug 08, 2023 | 124.25 | 124.50 | 122.45 | 124.11 | 1,798,403 | -0.77(-0.61%) |
Aug 07, 2023 | 126.01 | 126.50 | 124.66 | 124.87 | 1,279,724 | -0.69(-0.55%) |
Aug 04, 2023 | 125.20 | 127.39 | 125.05 | 125.56 | 1,569,725 | +0.53(+0.42%) |
Aug 03, 2023 | 126.88 | 126.88 | 124.83 | 125.03 | 2,107,044 | -2.58(-2.02%) |
Aug 02, 2023 | 130.99 | 131.18 | 126.97 | 127.61 | 2,277,823 | -3.87(-2.94%) |