Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 106.11 | 108.45 | 105.71 | 107.98 | 5,706,279 | +2.07(+1.95%) |
Oct 30, 2023 | 105.02 | 106.33 | 103.89 | 105.91 | 3,952,806 | +1.40(+1.34%) |
Oct 27, 2023 | 107.71 | 108.28 | 104.18 | 104.51 | 3,537,998 | -3.55(-3.28%) |
Oct 26, 2023 | 107.40 | 109.07 | 107.20 | 108.06 | 3,172,320 | +0.50(+0.46%) |
Oct 25, 2023 | 105.68 | 108.25 | 105.18 | 107.56 | 4,230,118 | +1.64(+1.55%) |
Oct 24, 2023 | 104.94 | 106.46 | 104.58 | 105.92 | 2,583,296 | +1.23(+1.17%) |
Oct 23, 2023 | 105.34 | 105.70 | 103.95 | 104.69 | 3,272,267 | -1.37(-1.30%) |
Oct 20, 2023 | 105.50 | 107.44 | 104.97 | 106.07 | 4,325,546 | +0.46(+0.43%) |
Oct 19, 2023 | 107.42 | 108.08 | 105.58 | 105.61 | 4,357,656 | -1.80(-1.68%) |
Oct 18, 2023 | 109.10 | 109.13 | 107.14 | 107.41 | 3,016,817 | -2.29(-2.09%) |
Oct 17, 2023 | 108.36 | 110.31 | 107.94 | 109.70 | 3,475,597 | +1.14(+1.05%) |
Oct 16, 2023 | 109.70 | 109.93 | 107.00 | 108.56 | 3,972,243 | -0.57(-0.53%) |
Oct 13, 2023 | 108.39 | 109.38 | 107.22 | 109.14 | 4,775,576 | +1.15(+1.06%) |
Oct 12, 2023 | 110.12 | 110.13 | 106.73 | 107.99 | 6,665,570 | +1.76(+1.66%) |
Oct 11, 2023 | 107.32 | 107.61 | 104.22 | 106.22 | 4,077,991 | -0.62(-0.58%) |
Oct 10, 2023 | 103.75 | 108.34 | 103.51 | 106.85 | 6,964,568 | +3.77(+3.66%) |
Oct 09, 2023 | 102.57 | 103.42 | 101.11 | 103.07 | 4,944,484 | +0.73(+0.71%) |
Oct 06, 2023 | 102.09 | 103.57 | 100.32 | 102.34 | 7,753,812 | -0.14(-0.13%) |
Oct 05, 2023 | 103.18 | 103.99 | 101.97 | 102.48 | 4,885,877 | -1.43(-1.38%) |
Oct 04, 2023 | 105.65 | 105.65 | 103.06 | 103.91 | 5,666,479 | -0.53(-0.50%) |
Oct 03, 2023 | 103.48 | 105.83 | 103.48 | 104.44 | 5,508,984 | +0.46(+0.44%) |
Oct 02, 2023 | 107.55 | 107.59 | 103.06 | 103.98 | 6,275,947 | -3.78(-3.51%) |
Sep 29, 2023 | 107.57 | 108.81 | 107.09 | 107.76 | 4,861,835 | +0.98(+0.92%) |
Sep 28, 2023 | 106.76 | 107.67 | 105.40 | 106.78 | 4,796,978 | -0.17(-0.16%) |
Sep 27, 2023 | 106.60 | 107.83 | 105.73 | 106.95 | 4,613,784 | +0.25(+0.24%) |
Sep 26, 2023 | 108.53 | 109.54 | 106.35 | 106.70 | 6,175,604 | -2.71(-2.48%) |
Sep 25, 2023 | 109.26 | 109.54 | 107.72 | 109.41 | 5,492,130 | -0.33(-0.30%) |
Sep 22, 2023 | 114.00 | 114.39 | 109.69 | 109.74 | 6,765,586 | -4.60(-4.02%) |
Sep 21, 2023 | 116.51 | 117.28 | 113.91 | 114.34 | 4,244,035 | -3.01(-2.57%) |
Sep 20, 2023 | 117.52 | 118.45 | 117.02 | 117.35 | 3,349,136 | +0.23(+0.20%) |
Sep 19, 2023 | 116.43 | 117.72 | 115.93 | 117.12 | 4,162,069 | +0.81(+0.70%) |
Sep 18, 2023 | 119.80 | 119.80 | 115.54 | 116.31 | 5,554,513 | -3.62(-3.02%) |
Sep 15, 2023 | 121.59 | 121.92 | 119.60 | 119.92 | 5,048,030 | -1.68(-1.38%) |
Sep 14, 2023 | 120.46 | 121.79 | 119.69 | 121.60 | 3,857,559 | +1.79(+1.50%) |
Sep 13, 2023 | 119.62 | 120.53 | 119.38 | 119.81 | 2,607,646 | +0.52(+0.43%) |
Sep 12, 2023 | 119.78 | 120.34 | 119.15 | 119.29 | 3,006,442 | -0.26(-0.22%) |
Sep 11, 2023 | 121.19 | 121.45 | 119.43 | 119.56 | 2,678,794 | -0.99(-0.82%) |
Sep 08, 2023 | 121.20 | 121.56 | 119.42 | 120.55 | 2,999,704 | -0.75(-0.62%) |
Sep 07, 2023 | 120.70 | 121.71 | 120.38 | 121.30 | 3,352,454 | +0.73(+0.61%) |
Sep 06, 2023 | 122.01 | 122.28 | 120.00 | 120.57 | 3,653,560 | -1.44(-1.18%) |
Sep 05, 2023 | 122.23 | 124.23 | 121.83 | 122.01 | 3,516,371 | -0.32(-0.26%) |
Sep 01, 2023 | 124.31 | 124.46 | 121.97 | 122.33 | 3,075,169 | -1.00(-0.81%) |
Aug 31, 2023 | 123.14 | 124.46 | 122.64 | 123.34 | 4,344,420 | -0.39(-0.32%) |
Aug 30, 2023 | 122.58 | 124.12 | 122.19 | 123.73 | 3,361,545 | +0.77(+0.63%) |
Aug 29, 2023 | 120.68 | 124.42 | 120.63 | 122.96 | 5,404,314 | +2.66(+2.21%) |
Aug 28, 2023 | 118.83 | 120.59 | 118.36 | 120.30 | 5,248,426 | +1.60(+1.35%) |
Aug 25, 2023 | 120.85 | 120.95 | 117.68 | 118.70 | 7,469,463 | -2.25(-1.86%) |
Aug 24, 2023 | 119.51 | 121.28 | 119.02 | 120.95 | 4,419,489 | +0.87(+0.72%) |
Aug 23, 2023 | 121.16 | 122.21 | 119.67 | 120.08 | 4,917,043 | -1.69(-1.38%) |
Aug 22, 2023 | 122.33 | 122.86 | 119.53 | 121.77 | 9,021,262 | -2.78(-2.23%) |
Aug 21, 2023 | 127.18 | 128.40 | 124.19 | 124.55 | 6,081,622 | -3.33(-2.61%) |
Aug 18, 2023 | 126.32 | 129.06 | 125.78 | 127.88 | 5,905,778 | +1.07(+0.85%) |
Aug 17, 2023 | 125.28 | 129.48 | 125.17 | 126.81 | 8,884,818 | +1.33(+1.06%) |
Aug 16, 2023 | 131.57 | 131.81 | 124.29 | 125.48 | 24,366,990 | +3.61(+2.96%) |
Aug 15, 2023 | 124.70 | 126.04 | 121.79 | 121.87 | 9,655,285 | -3.19(-2.55%) |
Aug 14, 2023 | 126.33 | 127.38 | 124.53 | 125.06 | 4,580,513 | -1.58(-1.24%) |
Aug 11, 2023 | 125.65 | 127.25 | 125.64 | 126.64 | 3,936,529 | +0.13(+0.10%) |
Aug 10, 2023 | 126.83 | 128.05 | 126.12 | 126.51 | 4,527,278 | +0.31(+0.24%) |
Aug 09, 2023 | 126.93 | 127.63 | 125.87 | 126.20 | 2,857,352 | -0.37(-0.29%) |
Aug 08, 2023 | 126.22 | 126.79 | 124.99 | 126.57 | 4,509,122 | -0.93(-0.73%) |
Aug 07, 2023 | 128.54 | 129.20 | 126.92 | 127.50 | 3,141,700 | -0.57(-0.45%) |
Aug 04, 2023 | 129.29 | 130.09 | 127.52 | 128.07 | 3,602,839 | -0.19(-0.15%) |
Aug 03, 2023 | 128.74 | 129.53 | 128.13 | 128.26 | 3,854,616 | -0.78(-0.61%) |
Aug 02, 2023 | 127.75 | 129.57 | 127.38 | 129.04 | 3,689,081 | +0.53(+0.41%) |